(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 | | 2001-03-26 | 00:00:00 | 4,78 | 4,91 | 4,73 | 4,89 | 18.197.700 | | 2001-03-27 | 00:00:00 | 4,88 | 5,03 | 4,81 | 5,00 | 18.734.200 | | 2001-03-28 | 00:00:00 | 4,95 | 4,96 | 4,85 | 4,86 | 14.028.200 | | 2001-03-29 | 00:00:00 | 4,75 | 4,85 | 4,71 | 4,83 | 23.569.000 | | 2001-03-30 | 00:00:00 | 4,82 | 4,94 | 4,77 | 4,90 | 16.846.200 | | 2001-04-02 | 00:00:00 | 4,92 | 4,94 | 4,76 | 4,86 | 15.419.500 | | 2001-04-03 | 00:00:00 | 4,86 | 4,90 | 4,76 | 4,78 | 12.094.700 | | 2001-04-04 | 00:00:00 | 4,76 | 4,90 | 4,69 | 4,87 | 20.910.000 | | 2001-04-05 | 00:00:00 | 4,88 | 5,07 | 4,88 | 5,01 | 21.342.200 | | 2001-04-06 | 00:00:00 | 5,06 | 5,08 | 4,99 | 5,06 | 9.350.500 | | 2001-04-09 | 00:00:00 | 5,00 | 5,10 | 4,95 | 5,04 | 12.791.200 | | 2001-04-10 | 00:00:00 | 5,06 | 5,14 | 5,03 | 5,11 | 12.535.200 | | 2001-04-11 | 00:00:00 | 5,13 | 5,25 | 5,09 | 5,19 | 20.785.200 | | 2001-04-12 | 00:00:00 | 5,19 | 5,25 | 5,19 | 5,22 | 9.178.000 | | 2001-04-13 | 00:00:00 | 5,22 | 5,22 | 5,22 | 5,22 | 0 | | 2001-04-16 | 00:00:00 | 5,22 | 5,22 | 5,22 | 5,22 | 0 | | 2001-04-17 | 00:00:00 | 5,19 | 5,26 | 5,14 | 5,26 | 9.253.500 | | 2001-04-18 | 00:00:00 | 5,28 | 5,33 | 5,19 | 5,27 | 16.979.200 | | 2001-04-19 | 00:00:00 | 5,25 | 5,27 | 5,19 | 5,26 | 9.072.500 | | 2001-04-20 | 00:00:00 | 5,29 | 5,29 | 5,16 | 5,19 | 13.740.200 | | 2001-04-23 | 00:00:00 | 5,18 | 5,21 | 5,14 | 5,15 | 9.099.500 | | 2001-04-24 | 00:00:00 | 5,20 | 5,24 | 5,11 | 5,19 | 19.096.200 | | 2001-04-25 | 00:00:00 | 5,17 | 5,21 | 5,15 | 5,19 | 6.343.700 | | 2001-04-26 | 00:00:00 | 5,19 | 5,21 | 5,08 | 5,15 | 12.532.500 | | 2001-04-27 | 00:00:00 | 5,12 | 5,25 | 5,12 | 5,22 | 9.529.500 | | 2001-04-30 | 00:00:00 | 5,19 | 5,33 | 5,19 | 5,32 | 10.443.500 | | 2001-05-01 | 00:00:00 | 5,32 | 5,32 | 5,32 | 5,32 | 0 | | 2001-05-02 | 00:00:00 | 5,36 | 5,40 | 5,29 | 5,36 | 12.487.700 | | 2001-05-03 | 00:00:00 | 5,33 | 5,40 | 5,25 | 5,32 | 9.252.200 | | 2001-05-04 | 00:00:00 | 5,33 | 5,34 | 5,23 | 5,29 | 39.509.200 | | 2001-05-07 | 00:00:00 | 5,29 | 5,29 | 5,29 | 5,29 | 0 | | 2001-05-08 | 00:00:00 | 5,28 | 5,41 | 5,28 | 5,33 | 9.322.500 | | 2001-05-09 | 00:00:00 | 5,30 | 5,36 | 5,29 | 5,30 | 13.345.700 | | 2001-05-10 | 00:00:00 | 5,30 | 5,46 | 5,30 | 5,42 | 52.491.500 | | 2001-05-11 | 00:00:00 | 5,41 | 5,48 | 5,38 | 5,41 | 23.538.500 | | 2001-05-14 | 00:00:00 | 5,38 | 5,46 | 5,35 | 5,44 | 32.193.500 | | 2001-05-15 | 00:00:00 | 5,41 | 5,43 | 5,30 | 5,34 | 52.061.500 | | 2001-05-16 | 00:00:00 | 5,32 | 5,35 | 5,25 | 5,34 | 32.829.700 | | 2001-05-17 | 00:00:00 | 5,37 | 5,39 | 5,31 | 5,36 | 20.941.200 | | 2001-05-18 | 00:00:00 | 5,39 | 5,44 | 5,36 | 5,41 | 24.123.200 | | 2001-05-21 | 00:00:00 | 5,27 | 5,29 | 5,19 | 5,28 | 10.006.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
