(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 | | 2001-12-31 | 00:00:00 | 4,51 | 4,51 | 4,51 | 4,51 | 0 | | 2002-01-01 | 00:00:00 | 4,51 | 4,51 | 4,51 | 4,51 | 0 | | 2002-01-02 | 00:00:00 | 4,49 | 4,54 | 4,41 | 4,41 | 10.502.200 | | 2002-01-03 | 00:00:00 | 4,50 | 4,59 | 4,46 | 4,55 | 19.967.500 | | 2002-01-04 | 00:00:00 | 4,56 | 4,56 | 4,45 | 4,46 | 17.777.700 | | 2002-01-07 | 00:00:00 | 4,46 | 4,59 | 4,43 | 4,50 | 24.325.000 | | 2002-01-08 | 00:00:00 | 4,50 | 4,60 | 4,50 | 4,54 | 27.972.500 | | 2002-01-09 | 00:00:00 | 4,57 | 4,63 | 4,52 | 4,61 | 19.299.500 | | 2002-01-10 | 00:00:00 | 4,55 | 4,59 | 4,52 | 4,53 | 20.416.500 | | 2002-01-11 | 00:00:00 | 4,55 | 4,57 | 4,47 | 4,51 | 14.588.000 | | 2002-01-14 | 00:00:00 | 4,48 | 4,51 | 4,40 | 4,40 | 17.228.800 | | 2002-01-15 | 00:00:00 | 4,42 | 4,45 | 4,34 | 4,42 | 19.424.000 | | 2002-01-16 | 00:00:00 | 4,38 | 4,39 | 4,32 | 4,34 | 16.416.100 | | 2002-01-17 | 00:00:00 | 4,37 | 4,44 | 4,34 | 4,43 | 21.971.400 | | 2002-01-18 | 00:00:00 | 4,42 | 4,44 | 4,36 | 4,41 | 19.627.500 | | 2002-01-21 | 00:00:00 | 4,38 | 4,41 | 4,33 | 4,41 | 9.667.700 | | 2002-01-22 | 00:00:00 | 4,36 | 4,51 | 4,36 | 4,46 | 21.812.200 | | 2002-01-23 | 00:00:00 | 4,42 | 4,57 | 4,42 | 4,56 | 23.466.600 | | 2002-01-24 | 00:00:00 | 4,55 | 4,60 | 4,52 | 4,53 | 19.058.800 | | 2002-01-25 | 00:00:00 | 4,55 | 4,61 | 4,50 | 4,57 | 29.403.600 | | 2002-01-28 | 00:00:00 | 4,60 | 4,69 | 4,59 | 4,69 | 39.763.400 | | 2002-01-29 | 00:00:00 | 4,72 | 4,72 | 4,50 | 4,50 | 48.758.700 | | 2002-01-30 | 00:00:00 | 4,45 | 4,57 | 4,40 | 4,49 | 31.966.000 | | 2002-01-31 | 00:00:00 | 4,53 | 4,55 | 4,44 | 4,45 | 21.127.900 | | 2002-02-01 | 00:00:00 | 4,49 | 4,50 | 4,44 | 4,45 | 16.384.200 | | 2002-02-04 | 00:00:00 | 4,45 | 4,45 | 4,37 | 4,41 | 14.370.100 | | 2002-02-05 | 00:00:00 | 4,35 | 4,41 | 4,26 | 4,34 | 21.639.200 | | 2002-02-06 | 00:00:00 | 4,35 | 4,42 | 4,26 | 4,31 | 23.189.800 | | 2002-02-07 | 00:00:00 | 4,35 | 4,37 | 4,24 | 4,28 | 26.341.000 | | 2002-02-08 | 00:00:00 | 4,25 | 4,31 | 4,24 | 4,26 | 8.888.500 | | 2002-02-11 | 00:00:00 | 4,32 | 4,33 | 4,22 | 4,25 | 12.335.800 | | 2002-02-12 | 00:00:00 | 4,26 | 4,30 | 4,20 | 4,21 | 15.010.200 | | 2002-02-13 | 00:00:00 | 4,23 | 4,37 | 4,20 | 4,33 | 17.176.400 | | 2002-02-14 | 00:00:00 | 4,34 | 4,38 | 4,29 | 4,34 | 13.466.500 | | 2002-02-15 | 00:00:00 | 4,33 | 4,38 | 4,27 | 4,30 | 21.101.800 | | 2002-02-18 | 00:00:00 | 4,27 | 4,33 | 4,25 | 4,26 | 11.323.000 | | 2002-02-19 | 00:00:00 | 4,26 | 4,28 | 4,15 | 4,24 | 18.557.700 | | 2002-02-20 | 00:00:00 | 4,23 | 4,25 | 4,12 | 4,14 | 20.774.900 | | 2002-02-21 | 00:00:00 | 4,18 | 4,23 | 4,15 | 4,20 | 14.600.300 | | 2002-02-22 | 00:00:00 | 4,16 | 4,16 | 4,08 | 4,12 | 17.867.900 | | 2002-02-25 | 00:00:00 | 4,16 | 4,17 | 4,09 | 4,16 | 18.706.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
