(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 2023-09-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-22 | 00:00:00 | 5,24 | 5,25 | 5,19 | 5,20 | 21.294.500 | | 2002-04-23 | 00:00:00 | 5,21 | 5,27 | 5,19 | 5,25 | 25.978.200 | | 2002-04-24 | 00:00:00 | 5,20 | 5,28 | 5,20 | 5,28 | 22.562.500 | | 2002-04-25 | 00:00:00 | 5,26 | 5,26 | 5,07 | 5,19 | 41.610.300 | | 2002-04-26 | 00:00:00 | 5,19 | 5,20 | 5,08 | 5,17 | 27.783.800 | | 2002-04-29 | 00:00:00 | 5,14 | 5,25 | 5,11 | 5,20 | 23.304.100 | | 2002-04-30 | 00:00:00 | 5,18 | 5,21 | 5,13 | 5,15 | 24.282.600 | | 2002-05-01 | 00:00:00 | 5,15 | 5,15 | 5,15 | 5,15 | 0 | | 2002-05-02 | 00:00:00 | 5,15 | 5,26 | 5,15 | 5,17 | 34.775.300 | | 2002-05-03 | 00:00:00 | 5,17 | 5,25 | 5,16 | 5,22 | 36.236.600 | | 2002-05-06 | 00:00:00 | 5,19 | 5,23 | 5,16 | 5,18 | 16.310.100 | | 2002-05-07 | 00:00:00 | 5,15 | 5,18 | 5,06 | 5,11 | 61.305.700 | | 2002-05-08 | 00:00:00 | 5,12 | 5,16 | 5,07 | 5,16 | 34.674.700 | | 2002-05-09 | 00:00:00 | 5,14 | 5,14 | 5,01 | 5,04 | 28.965.800 | | 2002-05-10 | 00:00:00 | 5,00 | 5,02 | 4,94 | 5,00 | 48.240.500 | | 2002-05-13 | 00:00:00 | 4,95 | 5,12 | 4,95 | 5,10 | 48.866.200 | | 2002-05-14 | 00:00:00 | 5,11 | 5,18 | 5,07 | 5,14 | 52.845.700 | | 2002-05-15 | 00:00:00 | 5,15 | 5,17 | 5,10 | 5,13 | 47.172.700 | | 2002-05-16 | 00:00:00 | 5,11 | 5,14 | 5,09 | 5,09 | 46.740.300 | | 2002-05-17 | 00:00:00 | 5,13 | 5,17 | 5,09 | 5,15 | 33.503.800 | | 2002-05-20 | 00:00:00 | 4,99 | 5,03 | 4,90 | 4,90 | 34.127.500 | | 2002-05-21 | 00:00:00 | 4,93 | 4,99 | 4,88 | 4,93 | 25.649.700 | | 2002-05-22 | 00:00:00 | 4,93 | 5,02 | 4,89 | 4,94 | 32.642.000 | | 2002-05-23 | 00:00:00 | 4,98 | 5,02 | 4,93 | 4,99 | 29.834.400 | | 2002-05-24 | 00:00:00 | 5,01 | 5,03 | 4,95 | 4,95 | 18.722.400 | | 2002-05-27 | 00:00:00 | 4,97 | 5,02 | 4,86 | 4,90 | 19.970.600 | | 2002-05-28 | 00:00:00 | 4,91 | 5,00 | 4,91 | 4,93 | 23.860.900 | | 2002-05-29 | 00:00:00 | 4,94 | 4,98 | 4,90 | 4,90 | 20.609.100 | | 2002-05-30 | 00:00:00 | 4,90 | 4,91 | 4,78 | 4,85 | 36.983.400 | | 2002-05-31 | 00:00:00 | 4,81 | 4,86 | 4,75 | 4,78 | 37.900.900 | | 2002-06-03 | 00:00:00 | 4,80 | 4,84 | 4,76 | 4,77 | 14.148.700 | | 2002-06-04 | 00:00:00 | 4,75 | 4,75 | 4,60 | 4,63 | 46.203.600 | | 2002-06-05 | 00:00:00 | 4,66 | 4,66 | 4,60 | 4,60 | 25.288.000 | | 2002-06-06 | 00:00:00 | 4,61 | 4,69 | 4,60 | 4,62 | 31.281.700 | | 2002-06-07 | 00:00:00 | 4,59 | 4,63 | 4,57 | 4,58 | 44.817.200 | | 2002-06-10 | 00:00:00 | 4,62 | 4,72 | 4,57 | 4,68 | 40.069.200 | | 2002-06-11 | 00:00:00 | 4,68 | 4,83 | 4,66 | 4,80 | 43.308.900 | | 2002-06-12 | 00:00:00 | 4,78 | 4,81 | 4,71 | 4,80 | 30.647.200 | | 2002-06-13 | 00:00:00 | 4,83 | 4,83 | 4,59 | 4,60 | 53.088.700 | | 2002-06-14 | 00:00:00 | 4,61 | 4,67 | 4,48 | 4,55 | 42.364.900 | | 2002-06-17 | 00:00:00 | 4,54 | 4,69 | 4,51 | 4,65 | 27.829.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
