(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 2023-12-09 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-10-09 | 00:00:00 | 5,64 | 5,82 | 5,58 | 5,65 | 16.646.000 | | 2000-10-10 | 00:00:00 | 5,72 | 5,73 | 5,65 | 5,68 | 8.543.000 | | 2000-10-11 | 00:00:00 | 5,60 | 5,69 | 5,49 | 5,54 | 32.571.000 | | 2000-10-12 | 00:00:00 | 5,57 | 5,63 | 5,48 | 5,54 | 10.475.000 | | 2000-10-13 | 00:00:00 | 5,41 | 5,61 | 5,41 | 5,55 | 19.841.000 | | 2000-10-16 | 00:00:00 | 5,60 | 5,70 | 5,53 | 5,62 | 12.647.500 | | 2000-10-17 | 00:00:00 | 5,67 | 5,77 | 5,63 | 5,73 | 16.500.500 | | 2000-10-18 | 00:00:00 | 5,67 | 5,81 | 5,63 | 5,66 | 14.533.000 | | 2000-10-19 | 00:00:00 | 5,75 | 5,80 | 5,70 | 5,80 | 12.376.000 | | 2000-10-20 | 00:00:00 | 5,83 | 5,86 | 5,67 | 5,79 | 20.626.000 | | 2000-10-23 | 00:00:00 | 5,80 | 5,82 | 5,72 | 5,75 | 8.264.500 | | 2000-10-24 | 00:00:00 | 5,70 | 5,83 | 5,65 | 5,79 | 13.571.000 | | 2000-10-25 | 00:00:00 | 5,74 | 5,83 | 5,69 | 5,77 | 9.051.500 | | 2000-10-26 | 00:00:00 | 5,75 | 5,84 | 5,75 | 5,77 | 8.816.000 | | 2000-10-27 | 00:00:00 | 5,81 | 5,92 | 5,76 | 5,88 | 13.827.000 | | 2000-10-30 | 00:00:00 | 5,92 | 5,95 | 5,88 | 5,92 | 7.870.500 | | 2000-10-31 | 00:00:00 | 5,92 | 5,92 | 5,92 | 5,92 | 0 | | 2000-11-01 | 00:00:00 | 6,03 | 6,17 | 6,02 | 6,15 | 13.631.500 | | 2000-11-02 | 00:00:00 | 6,11 | 6,13 | 6,02 | 6,12 | 12.627.500 | | 2000-11-03 | 00:00:00 | 6,06 | 6,13 | 6,00 | 6,11 | 7.174.500 | | 2000-11-06 | 00:00:00 | 6,08 | 6,11 | 5,96 | 5,99 | 11.949.500 | | 2000-11-07 | 00:00:00 | 5,96 | 6,04 | 5,94 | 5,99 | 9.570.000 | | 2000-11-08 | 00:00:00 | 6,00 | 6,03 | 5,90 | 5,94 | 13.664.000 | | 2000-11-09 | 00:00:00 | 5,94 | 5,98 | 5,88 | 5,91 | 10.187.500 | | 2000-11-10 | 00:00:00 | 5,94 | 6,00 | 5,89 | 5,91 | 14.062.500 | | 2000-11-13 | 00:00:00 | 5,89 | 5,95 | 5,83 | 5,87 | 9.187.000 | | 2000-11-14 | 00:00:00 | 5,88 | 5,98 | 5,88 | 5,96 | 12.456.000 | | 2000-11-15 | 00:00:00 | 6,00 | 6,03 | 5,93 | 5,98 | 10.774.000 | | 2000-11-16 | 00:00:00 | 5,97 | 5,97 | 5,86 | 5,95 | 10.374.500 | | 2000-11-17 | 00:00:00 | 5,97 | 5,97 | 5,87 | 5,92 | 8.743.500 | | 2000-11-20 | 00:00:00 | 5,88 | 5,92 | 5,76 | 5,78 | 14.275.500 | | 2000-11-21 | 00:00:00 | 5,80 | 5,88 | 5,76 | 5,82 | 10.739.500 | | 2000-11-22 | 00:00:00 | 5,77 | 5,77 | 5,61 | 5,66 | 17.082.500 | | 2000-11-23 | 00:00:00 | 5,63 | 5,70 | 5,58 | 5,66 | 13.507.000 | | 2000-11-24 | 00:00:00 | 5,66 | 5,80 | 5,63 | 5,72 | 16.730.500 | | 2000-11-27 | 00:00:00 | 5,74 | 5,87 | 5,74 | 5,81 | 10.709.500 | | 2000-11-28 | 00:00:00 | 5,80 | 5,84 | 5,76 | 5,81 | 10.935.000 | | 2000-11-29 | 00:00:00 | 5,80 | 5,83 | 5,67 | 5,78 | 16.643.500 | | 2000-11-30 | 00:00:00 | 5,75 | 5,82 | 5,68 | 5,75 | 12.425.000 | | 2000-12-01 | 00:00:00 | 5,80 | 5,85 | 5,70 | 5,73 | 13.385.000 | | 2000-12-04 | 00:00:00 | 5,73 | 5,76 | 5,53 | 5,58 | 19.226.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
