(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-09-10 | 00:00:00 | 3,91 | 4,04 | 3,77 | 3,97 | 26.499.500 | | 2001-09-11 | 00:00:00 | 4,24 | 4,35 | 3,61 | 3,69 | 68.882.200 | | 2001-09-12 | 00:00:00 | 3,65 | 3,99 | 3,60 | 3,86 | 38.291.000 | | 2001-09-13 | 00:00:00 | 3,90 | 4,06 | 3,83 | 4,03 | 33.452.200 | | 2001-09-14 | 00:00:00 | 4,08 | 4,13 | 3,65 | 3,65 | 33.159.500 | | 2001-09-17 | 00:00:00 | 3,70 | 3,84 | 3,57 | 3,70 | 26.381.500 | | 2001-09-18 | 00:00:00 | 3,72 | 3,80 | 3,48 | 3,68 | 31.646.000 | | 2001-09-19 | 00:00:00 | 3,62 | 3,80 | 3,40 | 3,53 | 25.061.500 | | 2001-09-20 | 00:00:00 | 3,55 | 3,55 | 3,28 | 3,32 | 32.876.000 | | 2001-09-21 | 00:00:00 | 3,20 | 3,37 | 3,03 | 3,20 | 73.148.000 | | 2001-09-24 | 00:00:00 | 3,65 | 3,65 | 3,29 | 3,65 | 27.162.000 | | 2001-09-25 | 00:00:00 | 3,61 | 3,86 | 3,50 | 3,77 | 33.839.000 | | 2001-09-26 | 00:00:00 | 3,77 | 3,95 | 3,69 | 3,88 | 30.731.700 | | 2001-09-27 | 00:00:00 | 3,85 | 3,99 | 3,79 | 3,98 | 23.750.500 | | 2001-09-28 | 00:00:00 | 3,98 | 3,98 | 3,98 | 3,98 | 0 | | 2001-10-01 | 00:00:00 | 4,14 | 4,14 | 3,85 | 3,91 | 32.989.700 | | 2001-10-02 | 00:00:00 | 3,96 | 3,97 | 3,71 | 3,80 | 30.801.000 | | 2001-10-03 | 00:00:00 | 3,74 | 3,93 | 3,70 | 3,89 | 25.908.500 | | 2001-10-04 | 00:00:00 | 3,95 | 4,22 | 3,92 | 4,18 | 37.280.500 | | 2001-10-05 | 00:00:00 | 4,11 | 4,24 | 4,03 | 4,06 | 32.794.700 | | 2001-10-08 | 00:00:00 | 3,93 | 4,05 | 3,85 | 4,03 | 23.344.700 | | 2001-10-09 | 00:00:00 | 3,97 | 4,07 | 3,89 | 3,90 | 22.265.500 | | 2001-10-10 | 00:00:00 | 3,88 | 4,01 | 3,86 | 3,96 | 25.475.700 | | 2001-10-11 | 00:00:00 | 4,05 | 4,20 | 4,01 | 4,19 | 32.844.200 | | 2001-10-12 | 00:00:00 | 4,15 | 4,19 | 3,98 | 3,99 | 26.509.700 | | 2001-10-15 | 00:00:00 | 3,96 | 4,01 | 3,81 | 3,82 | 21.799.700 | | 2001-10-16 | 00:00:00 | 3,82 | 3,82 | 3,82 | 3,82 | 0 | | 2001-10-17 | 00:00:00 | 3,90 | 3,99 | 3,86 | 3,97 | 21.432.700 | | 2001-10-18 | 00:00:00 | 3,90 | 3,94 | 3,86 | 3,90 | 18.344.700 | | 2001-10-19 | 00:00:00 | 3,95 | 3,95 | 3,73 | 3,80 | 27.221.000 | | 2001-10-22 | 00:00:00 | 3,78 | 3,88 | 3,50 | 3,87 | 18.425.000 | | 2001-10-23 | 00:00:00 | 3,90 | 4,09 | 3,90 | 4,09 | 32.390.000 | | 2001-10-24 | 00:00:00 | 4,02 | 4,21 | 4,02 | 4,21 | 33.991.200 | | 2001-10-25 | 00:00:00 | 4,20 | 4,24 | 3,99 | 4,03 | 28.072.200 | | 2001-10-26 | 00:00:00 | 4,03 | 4,03 | 4,03 | 4,03 | 0 | | 2001-10-29 | 00:00:00 | 4,10 | 4,18 | 4,06 | 4,13 | 20.351.500 | | 2001-10-30 | 00:00:00 | 4,06 | 4,12 | 3,95 | 3,96 | 26.655.200 | | 2001-10-31 | 00:00:00 | 3,93 | 4,13 | 3,92 | 4,10 | 23.419.000 | | 2001-11-01 | 00:00:00 | 4,05 | 4,17 | 4,00 | 4,16 | 12.793.000 | | 2001-11-02 | 00:00:00 | 4,16 | 4,19 | 4,02 | 4,12 | 18.202.200 | | 2001-11-05 | 00:00:00 | 4,15 | 4,30 | 4,13 | 4,29 | 27.768.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
