(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-10-07 | 00:00:00 | 3,18 | 3,35 | 3,12 | 3,28 | 68.755.600 | | 2002-10-08 | 00:00:00 | 3,34 | 3,35 | 3,12 | 3,14 | 53.952.300 | | 2002-10-09 | 00:00:00 | 3,15 | 3,23 | 3,11 | 3,21 | 59.654.600 | | 2002-10-10 | 00:00:00 | 3,15 | 3,34 | 3,09 | 3,32 | 80.874.200 | | 2002-10-11 | 00:00:00 | 3,34 | 3,47 | 3,31 | 3,47 | 65.064.100 | | 2002-10-14 | 00:00:00 | 3,45 | 3,50 | 3,34 | 3,38 | 35.332.200 | | 2002-10-15 | 00:00:00 | 3,45 | 3,77 | 3,44 | 3,76 | 89.900.000 | | 2002-10-16 | 00:00:00 | 3,69 | 3,97 | 3,67 | 3,72 | 98.347.100 | | 2002-10-17 | 00:00:00 | 3,82 | 3,84 | 3,75 | 3,78 | 72.935.800 | | 2002-10-18 | 00:00:00 | 3,80 | 3,80 | 3,67 | 3,76 | 74.268.800 | | 2002-10-21 | 00:00:00 | 3,75 | 3,80 | 3,71 | 3,79 | 46.594.200 | | 2002-10-22 | 00:00:00 | 3,80 | 3,89 | 3,77 | 3,80 | 53.649.000 | | 2002-10-23 | 00:00:00 | 3,86 | 3,95 | 3,72 | 3,73 | 63.263.400 | | 2002-10-24 | 00:00:00 | 3,78 | 3,82 | 3,67 | 3,72 | 59.480.900 | | 2002-10-25 | 00:00:00 | 3,70 | 3,77 | 3,63 | 3,75 | 41.619.800 | | 2002-10-28 | 00:00:00 | 3,80 | 3,83 | 3,72 | 3,75 | 45.593.500 | | 2002-10-29 | 00:00:00 | 3,77 | 3,81 | 3,63 | 3,63 | 42.174.400 | | 2002-10-30 | 00:00:00 | 3,68 | 3,75 | 3,62 | 3,72 | 44.495.000 | | 2002-10-31 | 00:00:00 | 3,69 | 3,81 | 3,68 | 3,80 | 44.290.400 | | 2002-11-01 | 00:00:00 | 3,79 | 3,79 | 3,69 | 3,71 | 15.131.900 | | 2002-11-04 | 00:00:00 | 3,79 | 3,90 | 3,77 | 3,88 | 46.399.900 | | 2002-11-05 | 00:00:00 | 3,85 | 3,98 | 3,81 | 3,93 | 50.503.600 | | 2002-11-06 | 00:00:00 | 3,98 | 3,99 | 3,83 | 3,89 | 54.134.100 | | 2002-11-07 | 00:00:00 | 3,90 | 3,93 | 3,78 | 3,81 | 46.361.700 | | 2002-11-08 | 00:00:00 | 3,77 | 3,83 | 3,71 | 3,78 | 31.566.800 | | 2002-11-11 | 00:00:00 | 3,74 | 3,74 | 3,65 | 3,69 | 33.523.400 | | 2002-11-12 | 00:00:00 | 3,70 | 3,75 | 3,62 | 3,71 | 28.282.200 | | 2002-11-13 | 00:00:00 | 3,67 | 3,74 | 3,61 | 3,70 | 35.717.700 | | 2002-11-14 | 00:00:00 | 3,73 | 3,88 | 3,69 | 3,86 | 57.598.200 | | 2002-11-15 | 00:00:00 | 3,91 | 3,91 | 3,78 | 3,82 | 38.846.400 | | 2002-11-18 | 00:00:00 | 3,85 | 3,92 | 3,83 | 3,85 | 27.635.800 | | 2002-11-19 | 00:00:00 | 3,83 | 3,85 | 3,77 | 3,84 | 25.107.600 | | 2002-11-20 | 00:00:00 | 3,86 | 3,87 | 3,76 | 3,85 | 23.791.800 | | 2002-11-21 | 00:00:00 | 3,90 | 4,01 | 3,89 | 3,99 | 46.598.900 | | 2002-11-22 | 00:00:00 | 4,01 | 4,11 | 3,99 | 4,10 | 59.659.900 | | 2002-11-25 | 00:00:00 | 4,12 | 4,12 | 4,03 | 4,08 | 40.584.500 | | 2002-11-26 | 00:00:00 | 4,07 | 4,12 | 3,95 | 4,00 | 41.350.000 | | 2002-11-27 | 00:00:00 | 3,95 | 4,07 | 3,95 | 4,04 | 34.045.300 | | 2002-11-28 | 00:00:00 | 4,07 | 4,07 | 4,01 | 4,04 | 23.225.500 | | 2002-11-29 | 00:00:00 | 4,04 | 4,06 | 3,96 | 4,01 | 37.357.500 | | 2002-12-02 | 00:00:00 | 4,01 | 4,06 | 3,97 | 4,00 | 40.363.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
