OFFERTA DI FINE MESE: approfitta di uno sconto annuo del 25% e ricevi in regalo le notifiche trader in maniera del tutto gratuita. Chiama ora il numero +39 02 3045 3014
  1. Home
  2. Investire
  3. Azioni
  4. Italia
  5. BIT
  6. Unicredit Spa (UCG)

  7. Unicredit Spa (UCG) Storico

UCG

Unicredit Spa
17,428
-0,032 (-0,18%)
Abbonati al Tempo-Reale

Serie storiche Unicredit

Data Chiusura Var. Var. (%) Apertura Max Min Volume
30 Mar 2023 17,50 0,27 1,54% 17,338 17,606 17,268 12.501.583
29 Mar 2023 17,234 0,14 0,8% 17,298 17,36 17,064 14.694.494
28 Mar 2023 17,098 0,70 4,26% 16,764 17,332 16,448 19.826.308
27 Mar 2023 16,40 0,00 +0,00% 16,59 16,824 16,188 0,00
27 Mar 2023 16,40 0,17 1,05% 16,59 16,824 16,188 12.860.168
24 Mar 2023 16,23 -0,69 -4,06% 16,706 16,732 15,91 24.309.502
23 Mar 2023 16,916 -0,28 -1,65% 17,02 17,464 16,916 13.513.566
22 Mar 2023 17,20 -0,22 -1,26% 17,402 17,742 17,198 16.652.245
21 Mar 2023 17,42 1,13 6,96% 16,61 17,556 16,57 31.057.030
20 Mar 2023 16,286 0,39 2,44% 15,35 16,398 14,822 32.013.618
17 Mar 2023 15,898 -0,59 -3,59% 16,68 16,972 15,688 37.526.509
16 Mar 2023 16,49 0,44 2,72% 17,07 17,238 15,92 29.365.463
15 Mar 2023 16,054 -1,60 -9,06% 17,694 18,128 16,034 40.690.609
14 Mar 2023 17,654 0,71 4,2% 16,756 17,722 16,61 28.638.089
13 Mar 2023 16,942 -1,68 -9,01% 18,64 18,64 16,762 44.021.331
10 Mar 2023 18,62 -0,60 -3,12% 18,41 18,774 18,106 28.694.120
09 Mar 2023 19,22 -0,18 -0,94% 19,356 19,466 19,16 13.406.096
08 Mar 2023 19,402 0,32 1,67% 19,00 19,516 18,976 12.804.072
07 Mar 2023 19,084 -0,19 -1,01% 19,30 19,334 18,996 8.077.349
06 Mar 2023 19,278 0,34 1,8% 19,064 19,318 19,062 10.649.251
03 Mar 2023 18,938 0,30 1,62% 18,65 18,938 18,624 9.876.000
02 Mar 2023 18,636 -0,24 -1,25% 18,718 18,916 18,568 9.469.868
01 Mar 2023 18,872 -0,48 -2,46% 19,446 19,486 18,854 14.482.837
28 Feb 2023 19,348 0,27 1,42% 18,904 19,678 18,782 20.497.812
27 Feb 2023 19,078 0,84 4,62% 18,384 19,302 18,344 18.226.751
24 Feb 2023 18,236 0,00 +0,00% 18,384 18,54 18,148 0,00
24 Feb 2023 18,236 -0,22 -1,17% 18,384 18,54 18,148 65.718.759
23 Feb 2023 18,452 0,35 1,92% 18,19 18,574 18,118 11.309.563
22 Feb 2023 18,104 -0,50 -2,67% 18,71 18,80 17,82 32.031.680
21 Feb 2023 18,60 -0,40 -2,11% 19,00 19,08 18,40 20.709.316
20 Feb 2023 19,00 -0,56 -2,85% 19,60 19,77 18,944 31.220.041
17 Feb 2023 19,558 0,13 0,68% 19,322 19,572 19,16 16.753.455
16 Feb 2023 19,426 0,79 4,26% 18,70 19,468 18,69 17.604.188
15 Feb 2023 18,632 -0,29 -1,55% 18,80 18,932 18,502 13.411.419
14 Feb 2023 18,926 0,25 1,32% 18,718 19,022 18,544 14.466.731
13 Feb 2023 18,68 -0,06 -0,33% 18,748 18,782 18,482 12.991.050
10 Feb 2023 18,742 -0,23 -1,22% 18,926 19,024 18,642 12.964.987
09 Feb 2023 18,974 0,75 4,13% 18,36 18,974 18,294 18.708.884
08 Feb 2023 18,222 -0,04 -0,22% 18,30 18,464 18,11 12.308.205
07 Feb 2023 18,262 -0,04 -0,22% 18,40 18,454 18,154 11.227.771
06 Feb 2023 18,302 0,28 1,58% 17,836 18,302 17,712 14.298.994
03 Feb 2023 18,018 -0,12 -0,66% 18,20 18,472 17,826 20.572.444
02 Feb 2023 18,138 0,06 0,32% 18,168 18,488 17,522 25.147.422
01 Feb 2023 18,08 0,20 1,1% 18,022 18,334 17,726 26.452.576
31 Gen 2023 17,884 1,96 12,29% 17,05 17,89 16,962 66.473.396
30 Gen 2023 15,926 0,04 0,24% 15,954 16,166 15,836 18.725.395
27 Gen 2023 15,888 0,15 0,97% 15,78 15,99 15,624 14.132.409
26 Gen 2023 15,736 0,43 2,78% 15,372 15,736 15,37 15.204.359
25 Gen 2023 15,31 0,05 0,35% 15,25 15,364 15,128 10.185.616
24 Gen 2023 15,256 0,23 1,5% 15,10 15,256 14,99 9.396.119
23 Gen 2023 15,03 0,07 0,48% 15,134 15,192 14,848 8.082.668
20 Gen 2023 14,958 0,34 2,31% 14,742 15,148 14,718 16.131.533
19 Gen 2023 14,62 0,00 0,01% 14,526 14,694 14,49 12.325.535
18 Gen 2023 14,618 -0,04 -0,27% 14,646 14,788 14,544 9.299.675
17 Gen 2023 14,658 -0,13 -0,88% 14,82 14,86 14,514 10.103.363
16 Gen 2023 14,788 0,03 0,23% 14,80 14,998 14,76 9.082.243
13 Gen 2023 14,754 0,17 1,14% 14,636 14,842 14,562 10.519.110
12 Gen 2023 14,588 0,21 1,45% 14,478 14,648 14,394 10.062.642
11 Gen 2023 14,38 -0,22 -1,49% 14,524 14,636 14,31 14.162.687
10 Gen 2023 14,598 -0,01 -0,1% 14,53 14,646 14,43 8.943.055
09 Gen 2023 14,612 -0,10 -0,68% 14,77 14,882 14,602 11.145.486
06 Gen 2023 14,712 0,18 1,22% 14,64 14,77 14,554 12.362.761
05 Gen 2023 14,534 0,10 0,72% 14,40 14,658 14,362 12.702.738
04 Gen 2023 14,43 0,52 3,74% 14,01 14,48 14,01 18.746.171
03 Gen 2023 13,91 0,46 3,45% 13,40 13,916 13,398 15.383.157
02 Gen 2023 13,446 0,17 1,31% 13,31 13,50 13,31 6.174.250
La tua Cronologia
BIT
UCG
Unicredit
Registrati ora per visualizzare questi strumenti nella tua watchlist streaming.

Il Monitor ADVFN ti permette di visualizzare fino a 110 titoli ed è completamente gratuito.

Accedi a ADVFN
Registrati ora

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

P: V: D:20230331 21:27:49