(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 | | 2000-12-04 | 00:00:00 | 5,73 | 5,76 | 5,53 | 5,58 | 19.226.500 | | 2000-12-05 | 00:00:00 | 5,62 | 5,64 | 5,50 | 5,55 | 18.771.500 | | 2000-12-06 | 00:00:00 | 5,60 | 5,60 | 5,47 | 5,50 | 16.044.500 | | 2000-12-07 | 00:00:00 | 5,45 | 5,55 | 5,37 | 5,44 | 19.028.500 | | 2000-12-08 | 00:00:00 | 5,47 | 5,48 | 5,37 | 5,37 | 11.513.000 | | 2000-12-11 | 00:00:00 | 5,43 | 5,48 | 5,35 | 5,48 | 16.631.500 | | 2000-12-12 | 00:00:00 | 5,46 | 5,59 | 5,43 | 5,56 | 21.558.000 | | 2000-12-13 | 00:00:00 | 5,56 | 5,59 | 5,50 | 5,59 | 10.138.500 | | 2000-12-14 | 00:00:00 | 5,55 | 5,58 | 5,46 | 5,48 | 13.428.000 | | 2000-12-15 | 00:00:00 | 5,35 | 5,50 | 5,35 | 5,41 | 23.792.000 | | 2000-12-18 | 00:00:00 | 5,42 | 5,55 | 5,38 | 5,50 | 14.560.000 | | 2000-12-19 | 00:00:00 | 5,53 | 5,58 | 5,38 | 5,54 | 10.793.000 | | 2000-12-20 | 00:00:00 | 5,53 | 5,53 | 5,42 | 5,49 | 9.802.500 | | 2000-12-21 | 00:00:00 | 5,49 | 5,52 | 5,38 | 5,50 | 10.341.500 | | 2000-12-22 | 00:00:00 | 5,50 | 5,51 | 5,40 | 5,42 | 6.997.000 | | 2000-12-25 | 00:00:00 | 5,42 | 5,42 | 5,42 | 5,42 | 0 | | 2000-12-26 | 00:00:00 | 5,42 | 5,42 | 5,42 | 5,42 | 0 | | 2000-12-27 | 00:00:00 | 5,45 | 5,50 | 5,40 | 5,48 | 4.658.500 | | 2000-12-28 | 00:00:00 | 5,51 | 5,57 | 5,47 | 5,55 | 6.155.000 | | 2000-12-29 | 00:00:00 | 5,56 | 5,63 | 5,50 | 5,57 | 5.382.500 | | 2001-01-01 | 00:00:00 | 5,57 | 5,57 | 5,57 | 5,57 | 0 | | 2001-01-02 | 00:00:00 | 5,45 | 5,64 | 5,45 | 5,53 | 6.515.000 | | 2001-01-03 | 00:00:00 | 5,53 | 5,58 | 5,47 | 5,51 | 8.500.000 | | 2001-01-04 | 00:00:00 | 5,60 | 5,64 | 5,43 | 5,64 | 15.092.500 | | 2001-01-05 | 00:00:00 | 5,64 | 5,83 | 5,61 | 5,79 | 21.065.500 | | 2001-01-08 | 00:00:00 | 5,70 | 5,86 | 5,70 | 5,80 | 14.717.500 | | 2001-01-09 | 00:00:00 | 5,88 | 5,90 | 5,74 | 5,89 | 16.125.000 | | 2001-01-10 | 00:00:00 | 5,83 | 5,91 | 5,78 | 5,85 | 10.335.000 | | 2001-01-11 | 00:00:00 | 5,82 | 5,94 | 5,77 | 5,92 | 15.495.500 | | 2001-01-12 | 00:00:00 | 5,92 | 5,92 | 5,77 | 5,81 | 21.722.000 | | 2001-01-15 | 00:00:00 | 5,82 | 5,84 | 5,74 | 5,77 | 9.403.000 | | 2001-01-16 | 00:00:00 | 5,75 | 5,76 | 5,66 | 5,72 | 15.352.000 | | 2001-01-17 | 00:00:00 | 5,75 | 5,80 | 5,66 | 5,75 | 11.771.000 | | 2001-01-18 | 00:00:00 | 5,73 | 5,75 | 5,63 | 5,66 | 11.316.500 | | 2001-01-19 | 00:00:00 | 5,69 | 5,74 | 5,60 | 5,67 | 12.450.000 | | 2001-01-22 | 00:00:00 | 5,67 | 5,78 | 5,61 | 5,73 | 8.970.000 | | 2001-01-23 | 00:00:00 | 5,70 | 5,71 | 5,59 | 5,59 | 19.656.500 | | 2001-01-24 | 00:00:00 | 5,59 | 5,59 | 5,59 | 5,59 | 0 | | 2001-01-25 | 00:00:00 | 5,54 | 5,67 | 5,53 | 5,67 | 24.033.000 | | 2001-01-26 | 00:00:00 | 5,67 | 5,67 | 5,67 | 5,67 | 0 | | 2001-01-29 | 00:00:00 | 5,59 | 5,63 | 5,55 | 5,61 | 11.311.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
