(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 | | 2002-12-02 | 00:00:00 | 4,01 | 4,06 | 3,97 | 4,00 | 40.363.400 | | 2002-12-03 | 00:00:00 | 4,00 | 4,00 | 3,86 | 3,87 | 35.567.200 | | 2002-12-04 | 00:00:00 | 3,89 | 3,94 | 3,85 | 3,87 | 33.726.600 | | 2002-12-05 | 00:00:00 | 3,91 | 3,95 | 3,78 | 3,81 | 55.055.600 | | 2002-12-06 | 00:00:00 | 3,82 | 3,85 | 3,73 | 3,82 | 38.298.700 | | 2002-12-09 | 00:00:00 | 3,87 | 3,87 | 3,73 | 3,74 | 27.066.000 | | 2002-12-10 | 00:00:00 | 3,74 | 3,83 | 3,72 | 3,78 | 34.049.300 | | 2002-12-11 | 00:00:00 | 3,80 | 3,83 | 3,70 | 3,80 | 37.550.300 | | 2002-12-12 | 00:00:00 | 3,82 | 3,85 | 3,74 | 3,77 | 37.614.800 | | 2002-12-13 | 00:00:00 | 3,80 | 3,80 | 3,69 | 3,76 | 33.644.000 | | 2002-12-16 | 00:00:00 | 3,75 | 3,87 | 3,73 | 3,84 | 30.288.700 | | 2002-12-17 | 00:00:00 | 3,88 | 3,92 | 3,82 | 3,84 | 43.446.000 | | 2002-12-18 | 00:00:00 | 3,85 | 3,88 | 3,76 | 3,80 | 47.887.900 | | 2002-12-19 | 00:00:00 | 3,86 | 3,90 | 3,77 | 3,88 | 46.355.200 | | 2002-12-20 | 00:00:00 | 3,84 | 3,92 | 3,80 | 3,92 | 53.812.700 | | 2002-12-23 | 00:00:00 | 3,92 | 3,93 | 3,81 | 3,82 | 14.050.100 | | 2002-12-24 | 00:00:00 | 3,82 | 3,82 | 3,82 | 3,82 | 0 | | 2002-12-25 | 00:00:00 | 3,82 | 3,82 | 3,82 | 3,82 | 0 | | 2002-12-26 | 00:00:00 | 3,82 | 3,82 | 3,82 | 3,82 | 0 | | 2002-12-27 | 00:00:00 | 3,84 | 3,84 | 3,77 | 3,79 | 7.994.300 | | 2002-12-30 | 00:00:00 | 3,77 | 3,84 | 3,77 | 3,81 | 9.296.000 | | 2002-12-31 | 00:00:00 | 3,81 | 3,81 | 3,81 | 3,81 | 0 | | 2003-01-01 | 00:00:00 | 3,81 | 3,81 | 3,81 | 3,81 | 0 | | 2003-01-02 | 00:00:00 | 3,80 | 3,92 | 3,80 | 3,90 | 19.545.800 | | 2003-01-03 | 00:00:00 | 3,92 | 3,94 | 3,87 | 3,88 | 21.282.100 | | 2003-01-06 | 00:00:00 | 3,92 | 3,93 | 3,84 | 3,91 | 22.290.300 | | 2003-01-07 | 00:00:00 | 3,92 | 3,92 | 3,82 | 3,85 | 35.962.000 | | 2003-01-08 | 00:00:00 | 3,84 | 3,87 | 3,82 | 3,83 | 20.196.000 | | 2003-01-09 | 00:00:00 | 3,85 | 3,86 | 3,76 | 3,86 | 36.978.500 | | 2003-01-10 | 00:00:00 | 3,85 | 3,86 | 3,79 | 3,84 | 40.530.100 | | 2003-01-13 | 00:00:00 | 3,86 | 3,89 | 3,79 | 3,82 | 26.956.900 | | 2003-01-14 | 00:00:00 | 3,82 | 3,84 | 3,77 | 3,77 | 31.453.400 | | 2003-01-15 | 00:00:00 | 3,80 | 3,81 | 3,67 | 3,68 | 55.624.800 | | 2003-01-16 | 00:00:00 | 3,70 | 3,73 | 3,63 | 3,66 | 51.932.800 | | 2003-01-17 | 00:00:00 | 3,65 | 3,66 | 3,60 | 3,61 | 71.037.000 | | 2003-01-20 | 00:00:00 | 3,64 | 3,65 | 3,60 | 3,62 | 27.816.700 | | 2003-01-21 | 00:00:00 | 3,64 | 3,68 | 3,54 | 3,56 | 47.954.500 | | 2003-01-22 | 00:00:00 | 3,57 | 3,60 | 3,51 | 3,52 | 47.001.000 | | 2003-01-23 | 00:00:00 | 3,56 | 3,58 | 3,50 | 3,50 | 39.071.300 | | 2003-01-24 | 00:00:00 | 3,50 | 3,56 | 3,45 | 3,47 | 37.057.600 | | 2003-01-27 | 00:00:00 | 3,45 | 3,45 | 3,38 | 3,38 | 42.829.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
