(Login BolsaPT & Canal Forex) |
|
 UNICREDIT - [Ticker: UCG.MI] |     | | Última Trade | 16,460 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 21:38:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,030 (+0,180%) | Capitalização Bolsista | 0 | | Bid / Ask | 16,420 x 1.162.200 - 16,500 x 609.700 | EPS | 0,00 | | Abertura | 16,570 | PER | 0,00% | | Máximo | 16,620 | Pagamento Dividendo | | | Mínimo | 16,410 | Data Ex-Dividendo | | | Fecho Anterior | 16,430 | Yield | | | Volume | 15.205.599 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para UCG.MI de 2000-01-01 a 2023-12-09 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-05-21 | 00:00:00 | 5,27 | 5,29 | 5,19 | 5,28 | 10.006.500 | | 2001-05-22 | 00:00:00 | 5,26 | 5,40 | 5,26 | 5,40 | 55.776.700 | | 2001-05-23 | 00:00:00 | 5,36 | 5,44 | 5,35 | 5,43 | 10.279.000 | | 2001-05-24 | 00:00:00 | 5,40 | 5,49 | 5,40 | 5,49 | 9.285.200 | | 2001-05-25 | 00:00:00 | 5,46 | 5,47 | 5,40 | 5,40 | 13.763.500 | | 2001-05-28 | 00:00:00 | 5,40 | 5,46 | 5,38 | 5,42 | 4.116.700 | | 2001-05-29 | 00:00:00 | 5,40 | 5,41 | 5,32 | 5,38 | 17.564.200 | | 2001-05-30 | 00:00:00 | 5,34 | 5,39 | 5,27 | 5,31 | 12.688.500 | | 2001-05-31 | 00:00:00 | 5,28 | 5,33 | 5,21 | 5,21 | 12.467.700 | | 2001-06-01 | 00:00:00 | 5,23 | 5,28 | 5,17 | 5,26 | 12.809.500 | | 2001-06-04 | 00:00:00 | 5,27 | 5,28 | 5,21 | 5,23 | 4.820.700 | | 2001-06-05 | 00:00:00 | 5,26 | 5,26 | 5,17 | 5,23 | 10.219.700 | | 2001-06-06 | 00:00:00 | 5,25 | 5,25 | 5,17 | 5,17 | 8.660.700 | | 2001-06-07 | 00:00:00 | 5,18 | 5,24 | 5,15 | 5,21 | 9.469.200 | | 2001-06-08 | 00:00:00 | 5,23 | 5,26 | 5,19 | 5,21 | 8.710.700 | | 2001-06-11 | 00:00:00 | 5,18 | 5,31 | 5,17 | 5,30 | 13.540.000 | | 2001-06-12 | 00:00:00 | 5,26 | 5,34 | 5,25 | 5,26 | 14.908.000 | | 2001-06-13 | 00:00:00 | 5,31 | 5,38 | 5,31 | 5,37 | 36.429.000 | | 2001-06-14 | 00:00:00 | 5,36 | 5,38 | 5,26 | 5,26 | 13.272.700 | | 2001-06-15 | 00:00:00 | 5,25 | 5,30 | 5,18 | 5,19 | 28.679.500 | | 2001-06-18 | 00:00:00 | 5,20 | 5,26 | 5,13 | 5,16 | 17.893.500 | | 2001-06-19 | 00:00:00 | 5,14 | 5,18 | 5,10 | 5,11 | 16.966.200 | | 2001-06-20 | 00:00:00 | 5,10 | 5,11 | 4,99 | 5,07 | 25.106.200 | | 2001-06-21 | 00:00:00 | 5,11 | 5,12 | 4,95 | 4,97 | 23.987.500 | | 2001-06-22 | 00:00:00 | 4,97 | 5,04 | 4,97 | 5,03 | 11.102.500 | | 2001-06-25 | 00:00:00 | 4,99 | 5,09 | 4,96 | 5,08 | 14.492.200 | | 2001-06-26 | 00:00:00 | 5,04 | 5,05 | 4,94 | 4,97 | 13.914.500 | | 2001-06-27 | 00:00:00 | 4,98 | 5,04 | 4,97 | 4,97 | 9.262.500 | | 2001-06-28 | 00:00:00 | 5,00 | 5,09 | 4,94 | 5,05 | 22.331.000 | | 2001-06-29 | 00:00:00 | 5,04 | 5,13 | 5,01 | 5,07 | 15.434.500 | | 2001-07-02 | 00:00:00 | 5,02 | 5,05 | 4,96 | 5,04 | 16.479.000 | | 2001-07-03 | 00:00:00 | 5,01 | 5,01 | 4,95 | 5,00 | 16.324.700 | | 2001-07-04 | 00:00:00 | 5,00 | 5,00 | 4,86 | 4,87 | 21.340.200 | | 2001-07-05 | 00:00:00 | 4,85 | 4,94 | 4,82 | 4,84 | 18.396.000 | | 2001-07-06 | 00:00:00 | 4,83 | 4,92 | 4,80 | 4,81 | 14.762.500 | | 2001-07-09 | 00:00:00 | 4,82 | 4,87 | 4,76 | 4,82 | 14.239.000 | | 2001-07-10 | 00:00:00 | 4,81 | 4,84 | 4,74 | 4,74 | 23.702.200 | | 2001-07-11 | 00:00:00 | 4,74 | 4,82 | 4,69 | 4,72 | 17.428.500 | | 2001-07-12 | 00:00:00 | 4,79 | 4,79 | 4,66 | 4,69 | 14.021.200 | | 2001-07-13 | 00:00:00 | 4,69 | 4,69 | 4,69 | 4,69 | 0 | | 2001-07-16 | 00:00:00 | 4,72 | 4,83 | 4,71 | 4,80 | 14.383.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
