(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 | | 2000-06-19 | 00:00:00 | 4,75 | 4,75 | 4,75 | 4,75 | 0 | | 2000-06-20 | 00:00:00 | 4,77 | 4,80 | 4,72 | 4,76 | 10.130.000 | | 2000-06-21 | 00:00:00 | 4,72 | 4,80 | 4,71 | 4,78 | 38.532.500 | | 2000-06-22 | 00:00:00 | 4,78 | 4,88 | 4,75 | 4,78 | 13.945.000 | | 2000-06-23 | 00:00:00 | 4,73 | 4,87 | 4,73 | 4,83 | 18.212.500 | | 2000-06-26 | 00:00:00 | 4,81 | 4,89 | 4,80 | 4,81 | 16.353.500 | | 2000-06-27 | 00:00:00 | 4,86 | 4,93 | 4,85 | 4,87 | 17.157.000 | | 2000-06-28 | 00:00:00 | 4,90 | 4,93 | 4,85 | 4,90 | 13.134.000 | | 2000-06-29 | 00:00:00 | 4,88 | 4,97 | 4,87 | 4,93 | 24.373.500 | | 2000-06-30 | 00:00:00 | 4,97 | 5,10 | 4,94 | 5,01 | 43.361.000 | | 2000-07-03 | 00:00:00 | 5,00 | 5,05 | 4,98 | 5,03 | 20.272.000 | | 2000-07-04 | 00:00:00 | 5,00 | 5,06 | 4,99 | 5,02 | 17.638.000 | | 2000-07-05 | 00:00:00 | 5,10 | 5,10 | 5,03 | 5,05 | 15.756.500 | | 2000-07-06 | 00:00:00 | 5,03 | 5,17 | 5,03 | 5,14 | 45.841.000 | | 2000-07-07 | 00:00:00 | 5,14 | 5,14 | 5,14 | 5,14 | 0 | | 2000-07-10 | 00:00:00 | 5,18 | 5,20 | 5,12 | 5,20 | 15.257.000 | | 2000-07-11 | 00:00:00 | 5,18 | 5,30 | 5,14 | 5,27 | 32.558.500 | | 2000-07-12 | 00:00:00 | 5,26 | 5,35 | 5,24 | 5,35 | 22.273.000 | | 2000-07-13 | 00:00:00 | 5,31 | 5,33 | 5,27 | 5,31 | 12.565.500 | | 2000-07-14 | 00:00:00 | 5,30 | 5,32 | 5,20 | 5,27 | 21.907.500 | | 2000-07-17 | 00:00:00 | 5,22 | 5,27 | 5,18 | 5,21 | 11.525.500 | | 2000-07-18 | 00:00:00 | 5,20 | 5,30 | 5,19 | 5,24 | 16.583.500 | | 2000-07-19 | 00:00:00 | 5,23 | 5,38 | 5,23 | 5,33 | 19.583.500 | | 2000-07-20 | 00:00:00 | 5,31 | 5,37 | 5,31 | 5,36 | 14.236.500 | | 2000-07-21 | 00:00:00 | 5,33 | 5,40 | 5,25 | 5,27 | 22.518.000 | | 2000-07-24 | 00:00:00 | 5,27 | 5,27 | 5,27 | 5,27 | 0 | | 2000-07-25 | 00:00:00 | 5,17 | 5,25 | 5,10 | 5,15 | 18.949.000 | | 2000-07-26 | 00:00:00 | 5,16 | 5,21 | 5,12 | 5,13 | 17.071.000 | | 2000-07-27 | 00:00:00 | 5,13 | 5,13 | 5,13 | 5,13 | 0 | | 2000-07-28 | 00:00:00 | 5,13 | 5,18 | 5,08 | 5,15 | 11.566.000 | | 2000-07-31 | 00:00:00 | 5,10 | 5,26 | 5,10 | 5,26 | 18.702.000 | | 2000-08-01 | 00:00:00 | 5,25 | 5,27 | 5,20 | 5,27 | 8.862.000 | | 2000-08-02 | 00:00:00 | 5,27 | 5,30 | 5,20 | 5,23 | 11.330.500 | | 2000-08-03 | 00:00:00 | 5,19 | 5,28 | 5,19 | 5,23 | 14.988.000 | | 2000-08-04 | 00:00:00 | 5,27 | 5,34 | 5,25 | 5,34 | 22.810.000 | | 2000-08-07 | 00:00:00 | 5,30 | 5,62 | 5,30 | 5,62 | 49.890.000 | | 2000-08-08 | 00:00:00 | 5,61 | 5,75 | 5,55 | 5,68 | 40.018.000 | | 2000-08-09 | 00:00:00 | 5,67 | 5,79 | 5,65 | 5,72 | 35.665.000 | | 2000-08-10 | 00:00:00 | 5,67 | 5,80 | 5,64 | 5,77 | 22.183.000 | | 2000-08-11 | 00:00:00 | 5,75 | 5,76 | 5,60 | 5,68 | 18.766.500 | | 2000-08-14 | 00:00:00 | 5,71 | 5,74 | 5,62 | 5,68 | 8.511.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
