(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 | | 2002-08-12 | 00:00:00 | 3,75 | 3,82 | 3,74 | 3,74 | 15.865.700 | | 2002-08-13 | 00:00:00 | 3,80 | 3,81 | 3,65 | 3,71 | 29.345.000 | | 2002-08-14 | 00:00:00 | 3,65 | 3,69 | 3,60 | 3,64 | 17.539.800 | | 2002-08-15 | 00:00:00 | 3,64 | 3,64 | 3,64 | 3,64 | 0 | | 2002-08-16 | 00:00:00 | 3,77 | 3,80 | 3,70 | 3,80 | 23.657.900 | | 2002-08-19 | 00:00:00 | 3,76 | 3,97 | 3,75 | 3,93 | 32.053.700 | | 2002-08-20 | 00:00:00 | 3,98 | 4,02 | 3,94 | 3,96 | 29.758.200 | | 2002-08-21 | 00:00:00 | 3,97 | 4,12 | 3,95 | 4,04 | 40.315.700 | | 2002-08-22 | 00:00:00 | 4,10 | 4,18 | 3,99 | 4,12 | 39.453.200 | | 2002-08-23 | 00:00:00 | 4,13 | 4,15 | 4,05 | 4,09 | 26.249.100 | | 2002-08-26 | 00:00:00 | 4,10 | 4,14 | 4,03 | 4,03 | 17.691.400 | | 2002-08-27 | 00:00:00 | 4,07 | 4,12 | 4,03 | 4,12 | 29.792.400 | | 2002-08-28 | 00:00:00 | 4,07 | 4,08 | 3,93 | 3,98 | 33.620.900 | | 2002-08-29 | 00:00:00 | 3,93 | 3,95 | 3,82 | 3,88 | 32.119.800 | | 2002-08-30 | 00:00:00 | 3,85 | 3,90 | 3,78 | 3,86 | 25.481.600 | | 2002-09-02 | 00:00:00 | 3,83 | 3,86 | 3,80 | 3,81 | 10.626.600 | | 2002-09-03 | 00:00:00 | 3,78 | 3,83 | 3,69 | 3,72 | 40.433.300 | | 2002-09-04 | 00:00:00 | 3,68 | 3,77 | 3,66 | 3,71 | 37.787.600 | | 2002-09-05 | 00:00:00 | 3,72 | 3,73 | 3,55 | 3,70 | 57.215.700 | | 2002-09-06 | 00:00:00 | 3,70 | 3,83 | 3,62 | 3,82 | 45.200.700 | | 2002-09-09 | 00:00:00 | 3,82 | 3,82 | 3,72 | 3,74 | 54.417.300 | | 2002-09-10 | 00:00:00 | 3,81 | 3,90 | 3,78 | 3,86 | 25.400.500 | | 2002-09-11 | 00:00:00 | 3,89 | 4,00 | 3,83 | 3,98 | 33.530.300 | | 2002-09-12 | 00:00:00 | 3,94 | 3,96 | 3,82 | 3,84 | 33.534.100 | | 2002-09-13 | 00:00:00 | 3,83 | 3,95 | 3,83 | 3,91 | 53.802.600 | | 2002-09-16 | 00:00:00 | 3,92 | 4,08 | 3,89 | 3,97 | 53.993.600 | | 2002-09-17 | 00:00:00 | 4,11 | 4,15 | 4,01 | 4,02 | 51.354.200 | | 2002-09-18 | 00:00:00 | 3,95 | 3,98 | 3,90 | 3,93 | 50.424.200 | | 2002-09-19 | 00:00:00 | 3,92 | 3,94 | 3,78 | 3,78 | 71.477.900 | | 2002-09-20 | 00:00:00 | 3,72 | 3,85 | 3,70 | 3,77 | 86.806.700 | | 2002-09-23 | 00:00:00 | 3,77 | 3,83 | 3,59 | 3,65 | 49.865.700 | | 2002-09-24 | 00:00:00 | 3,65 | 3,65 | 3,37 | 3,52 | 88.424.400 | | 2002-09-25 | 00:00:00 | 3,46 | 3,63 | 3,45 | 3,55 | 69.350.300 | | 2002-09-26 | 00:00:00 | 3,64 | 3,78 | 3,59 | 3,77 | 59.631.400 | | 2002-09-27 | 00:00:00 | 3,74 | 3,78 | 3,67 | 3,74 | 46.312.500 | | 2002-09-30 | 00:00:00 | 3,60 | 3,66 | 3,57 | 3,66 | 54.462.000 | | 2002-10-01 | 00:00:00 | 3,73 | 3,75 | 3,55 | 3,71 | 55.583.800 | | 2002-10-02 | 00:00:00 | 3,78 | 3,82 | 3,57 | 3,70 | 71.209.300 | | 2002-10-03 | 00:00:00 | 3,58 | 3,64 | 3,44 | 3,44 | 71.519.600 | | 2002-10-04 | 00:00:00 | 3,44 | 3,45 | 3,21 | 3,22 | 93.084.700 | | 2002-10-07 | 00:00:00 | 3,18 | 3,35 | 3,12 | 3,28 | 68.755.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
