(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-06-17 | 00:00:00 | 4,54 | 4,69 | 4,51 | 4,65 | 27.829.900 | | 2002-06-18 | 00:00:00 | 4,68 | 4,68 | 4,58 | 4,63 | 27.717.000 | | 2002-06-19 | 00:00:00 | 4,58 | 4,61 | 4,50 | 4,61 | 52.990.700 | | 2002-06-20 | 00:00:00 | 4,55 | 4,60 | 4,45 | 4,51 | 45.421.600 | | 2002-06-21 | 00:00:00 | 4,42 | 4,54 | 4,41 | 4,46 | 106.918.000 | | 2002-06-24 | 00:00:00 | 4,47 | 4,54 | 4,38 | 4,42 | 42.024.600 | | 2002-06-25 | 00:00:00 | 4,45 | 4,52 | 4,42 | 4,42 | 45.273.300 | | 2002-06-26 | 00:00:00 | 4,35 | 4,39 | 4,27 | 4,39 | 37.662.900 | | 2002-06-27 | 00:00:00 | 4,40 | 4,49 | 4,38 | 4,47 | 36.608.100 | | 2002-06-28 | 00:00:00 | 4,53 | 4,65 | 4,47 | 4,58 | 54.928.400 | | 2002-07-01 | 00:00:00 | 4,55 | 4,70 | 4,55 | 4,69 | 37.308.300 | | 2002-07-02 | 00:00:00 | 4,62 | 4,66 | 4,52 | 4,58 | 37.105.000 | | 2002-07-03 | 00:00:00 | 4,60 | 4,62 | 4,50 | 4,54 | 44.290.300 | | 2002-07-04 | 00:00:00 | 4,59 | 4,59 | 4,36 | 4,45 | 32.797.700 | | 2002-07-05 | 00:00:00 | 4,47 | 4,58 | 4,47 | 4,55 | 44.184.800 | | 2002-07-08 | 00:00:00 | 4,54 | 4,60 | 4,51 | 4,53 | 28.673.500 | | 2002-07-09 | 00:00:00 | 4,56 | 4,58 | 4,46 | 4,58 | 30.665.600 | | 2002-07-10 | 00:00:00 | 4,51 | 4,52 | 4,46 | 4,50 | 29.922.800 | | 2002-07-11 | 00:00:00 | 4,40 | 4,41 | 4,24 | 4,33 | 52.622.100 | | 2002-07-12 | 00:00:00 | 4,37 | 4,39 | 4,12 | 4,17 | 43.506.000 | | 2002-07-15 | 00:00:00 | 4,17 | 4,19 | 3,95 | 3,96 | 45.429.200 | | 2002-07-16 | 00:00:00 | 4,01 | 4,03 | 3,89 | 3,98 | 60.581.800 | | 2002-07-17 | 00:00:00 | 3,98 | 4,10 | 3,94 | 4,05 | 38.600.400 | | 2002-07-18 | 00:00:00 | 4,03 | 4,13 | 4,00 | 4,07 | 39.980.100 | | 2002-07-19 | 00:00:00 | 4,04 | 4,04 | 3,89 | 3,90 | 53.853.900 | | 2002-07-22 | 00:00:00 | 3,92 | 3,92 | 3,74 | 3,74 | 34.846.400 | | 2002-07-23 | 00:00:00 | 3,74 | 3,79 | 3,59 | 3,61 | 48.209.600 | | 2002-07-24 | 00:00:00 | 3,62 | 3,62 | 3,41 | 3,52 | 53.893.500 | | 2002-07-25 | 00:00:00 | 3,61 | 3,68 | 3,46 | 3,56 | 67.988.600 | | 2002-07-26 | 00:00:00 | 3,50 | 3,58 | 3,43 | 3,50 | 40.482.300 | | 2002-07-29 | 00:00:00 | 3,51 | 3,72 | 3,48 | 3,71 | 52.318.000 | | 2002-07-30 | 00:00:00 | 3,78 | 3,83 | 3,68 | 3,81 | 45.688.700 | | 2002-07-31 | 00:00:00 | 3,83 | 3,97 | 3,83 | 3,95 | 61.022.200 | | 2002-08-01 | 00:00:00 | 3,96 | 3,98 | 3,71 | 3,73 | 41.135.100 | | 2002-08-02 | 00:00:00 | 3,71 | 3,78 | 3,57 | 3,63 | 40.827.900 | | 2002-08-05 | 00:00:00 | 3,56 | 3,69 | 3,52 | 3,59 | 30.238.500 | | 2002-08-06 | 00:00:00 | 3,45 | 3,69 | 3,44 | 3,68 | 42.352.600 | | 2002-08-07 | 00:00:00 | 3,69 | 3,81 | 3,67 | 3,70 | 42.291.700 | | 2002-08-08 | 00:00:00 | 3,76 | 3,83 | 3,69 | 3,74 | 31.910.800 | | 2002-08-09 | 00:00:00 | 3,76 | 3,85 | 3,68 | 3,79 | 33.605.000 | | 2002-08-12 | 00:00:00 | 3,75 | 3,82 | 3,74 | 3,74 | 15.865.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
