UCG.MI
UniCredit S.p.A.
13:12:22
80.59 €
0.0000 (%0.00)
Previous Close: 80.08
Day Low₺80
Day High₺80.93
UCG.MI: UniCredit S.p.A. Historical Data
2001 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 158.897
CLOSE 158.9855
Low
LOW 99.98
High
HIGH 196.01
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2001 | 175.6236 | 175.6236 | 175.6236 | 175.6236 |
| 01/02/2001 | 179.84 | 186.11 | 179.84 | 182.48 |
| 01/03/2001 | 182.48 | 184.13 | 180.5 | 181.82 |
| 01/04/2001 | 184.79 | 186.11 | 179.18 | 186.11 |
| 01/05/2001 | 186.11 | 192.38 | 185.12 | 191.06 |
| 01/08/2001 | 188.09 | 193.37 | 188.09 | 191.39 |
| 01/09/2001 | 194.03 | 194.69 | 189.41 | 194.36 |
| 01/10/2001 | 192.38 | 195.02 | 190.73 | 193.04 |
| 01/11/2001 | 192.05 | 196.01 | 190.4 | 195.35 |
| 01/12/2001 | 195.35 | 195.35 | 190.4 | 191.72 |
| 01/15/2001 | 192.05 | 192.71 | 189.41 | 190.4 |
| 01/16/2001 | 189.74 | 190.07 | 186.77 | 188.75 |
| 01/17/2001 | 189.74 | 191.39 | 186.77 | 189.74 |
| 01/18/2001 | 189.08 | 189.74 | 185.78 | 186.77 |
| 01/19/2001 | 187.76 | 189.41 | 184.79 | 187.1 |
| 01/22/2001 | 187.1 | 190.73 | 185.12 | 189.08 |
| 01/23/2001 | 188.09 | 188.42 | 184.46 | 184.46 |
| 01/24/2001 | 184.46 | 186.11 | 182.81 | 183.8 |
| 01/25/2001 | 182.81 | 187.1 | 182.48 | 187.1 |
| 01/26/2001 | 184.46 | 187.43 | 184.13 | 186.11 |
| 01/29/2001 | 184.46 | 185.78 | 183.14 | 185.12 |
| 01/30/2001 | 183.47 | 185.78 | 183.47 | 184.79 |
| 01/31/2001 | 186.11 | 187.1 | 183.8 | 185.12 |
| 02/01/2001 | 183.8 | 184.79 | 180.83 | 184.13 |
| 02/02/2001 | 183.8 | 183.8 | 178.52 | 178.85 |
| 02/05/2001 | 179.18 | 183.8 | 178.52 | 182.81 |
| 02/06/2001 | 184.13 | 184.13 | 180.17 | 181.49 |
| 02/07/2001 | 179.84 | 183.8 | 179.84 | 182.81 |
| 02/08/2001 | 181.82 | 185.78 | 181.82 | 183.8 |
| 02/09/2001 | 182.48 | 184.46 | 181.16 | 181.82 |
| 02/12/2001 | 180.83 | 185.45 | 180.83 | 183.14 |
| 02/13/2001 | 184.46 | 186.77 | 183.47 | 186.44 |
| 02/14/2001 | 186.44 | 187.43 | 184.79 | 186.77 |
| 02/15/2001 | 187.1 | 188.09 | 185.78 | 187.1 |
| 02/16/2001 | 185.12 | 188.09 | 183.47 | 184.79 |
| 02/19/2001 | 183.8 | 188.42 | 183.8 | 186.44 |
| 02/20/2001 | 186.77 | 187.1 | 182.81 | 183.47 |
| 02/21/2001 | 181.82 | 183.8 | 179.51 | 182.15 |
| 02/22/2001 | 179.84 | 181.16 | 177.2 | 179.18 |
| 02/23/2001 | 179.51 | 180.5 | 174.23 | 175.22 |
| 02/26/2001 | 176.87 | 177.2 | 174.23 | 175.88 |
| 02/27/2001 | 175.88 | 175.88 | 171.59 | 172.25 |
| 02/28/2001 | 172.25 | 175.88 | 171.59 | 174.23 |
| 03/01/2001 | 172.58 | 172.91 | 169.28 | 170.6 |
| 03/02/2001 | 170.93 | 170.93 | 166.64 | 166.97 |
| 03/05/2001 | 168.29 | 168.95 | 164.66 | 166.31 |
| 03/06/2001 | 167.63 | 169.28 | 165.65 | 167.96 |
| 03/07/2001 | 167.63 | 171.59 | 166.64 | 170.6 |
| 03/08/2001 | 170.93 | 174.23 | 169.28 | 171.59 |
| 03/09/2001 | 170.27 | 172.91 | 170.27 | 170.93 |
| 03/12/2001 | 169.61 | 170.6 | 166.97 | 167.96 |
| 03/13/2001 | 164.99 | 170.6 | 164 | 168.29 |
| 03/14/2001 | 169.28 | 169.61 | 164.33 | 165.98 |
| 03/15/2001 | 164.99 | 165.98 | 160.04 | 163.34 |
| 03/16/2001 | 161.03 | 161.69 | 158.39 | 159.38 |
| 03/19/2001 | 161.69 | 162.02 | 156.74 | 156.74 |
| 03/20/2001 | 158.06 | 159.71 | 155.42 | 155.75 |
| 03/21/2001 | 155.42 | 161.03 | 153.44 | 158.39 |
| 03/22/2001 | 157.07 | 157.4 | 152.78 | 154.43 |
| 03/23/2001 | 155.09 | 157.73 | 154.76 | 156.41 |
| 03/26/2001 | 157.73 | 162.02 | 156.08 | 161.36 |
| 03/27/2001 | 161.03 | 165.98 | 158.72 | 164.99 |
| 03/28/2001 | 163.34 | 163.67 | 160.04 | 160.37 |
| 03/29/2001 | 156.74 | 160.04 | 155.42 | 159.38 |
| 03/30/2001 | 159.05 | 163.01 | 157.4 | 161.69 |
| 04/02/2001 | 162.35 | 163.01 | 157.07 | 160.37 |
| 04/03/2001 | 160.37 | 161.69 | 157.07 | 157.73 |
| 04/04/2001 | 157.07 | 161.69 | 154.76 | 160.7 |
| 04/05/2001 | 161.03 | 167.3 | 161.03 | 165.32 |
| 04/06/2001 | 166.97 | 167.63 | 164.66 | 166.97 |
| 04/09/2001 | 164.99 | 168.29 | 163.34 | 166.31 |
| 04/10/2001 | 166.97 | 169.61 | 165.98 | 168.62 |
| 04/11/2001 | 169.28 | 173.24 | 167.96 | 171.26 |
| 04/12/2001 | 171.26 | 173.24 | 171.26 | 172.25 |
| 04/13/2001 | 164.5882 | 164.5882 | 164.5882 | 164.5882 |
| 04/16/2001 | 164.5882 | 164.5882 | 164.5882 | 164.5882 |
| 04/17/2001 | 171.26 | 173.57 | 169.61 | 173.57 |
| 04/18/2001 | 174.23 | 175.88 | 171.26 | 173.9 |
| 04/19/2001 | 173.24 | 173.9 | 171.26 | 173.57 |
| 04/20/2001 | 174.56 | 174.56 | 170.27 | 171.26 |
| 04/23/2001 | 170.93 | 171.92 | 169.61 | 169.94 |
| 04/24/2001 | 171.59 | 172.91 | 168.62 | 171.26 |
| 04/25/2001 | 170.6 | 171.92 | 169.94 | 171.26 |
| 04/26/2001 | 171.26 | 171.92 | 167.63 | 169.94 |
| 04/27/2001 | 168.95 | 173.24 | 168.95 | 172.25 |
| 04/30/2001 | 171.26 | 175.88 | 171.26 | 175.55 |
| 05/01/2001 | 167.741 | 167.741 | 167.741 | 167.741 |
| 05/02/2001 | 176.87 | 178.19 | 174.56 | 176.21 |
| 05/03/2001 | 175.88 | 178.19 | 173.24 | 175.55 |
| 05/04/2001 | 175.88 | 176.21 | 172.58 | 174.56 |
| 05/07/2001 | 176.21 | 176.54 | 174.56 | 176.21 |
| 05/08/2001 | 174.23 | 178.52 | 174.23 | 175.88 |
| 05/09/2001 | 174.89 | 176.87 | 174.56 | 174.89 |
| 05/10/2001 | 174.89 | 180.17 | 174.89 | 178.85 |
| 05/11/2001 | 178.52 | 180.83 | 177.53 | 178.52 |
| 05/14/2001 | 177.53 | 180.17 | 176.54 | 179.51 |
| 05/15/2001 | 178.52 | 179.18 | 174.89 | 176.21 |
| 05/16/2001 | 175.55 | 176.54 | 173.24 | 176.21 |
| 05/17/2001 | 177.2 | 177.86 | 175.22 | 176.87 |
| 05/18/2001 | 177.86 | 179.51 | 176.87 | 178.52 |
| 05/21/2001 | 173.9 | 174.56 | 171.26 | 174.23 |
| 05/22/2001 | 173.57 | 178.19 | 173.57 | 178.19 |
| 05/23/2001 | 176.87 | 179.51 | 176.54 | 179.18 |
| 05/24/2001 | 178.19 | 181.16 | 178.19 | 181.16 |
| 05/25/2001 | 180.17 | 180.5 | 178.19 | 178.19 |
| 05/28/2001 | 178.19 | 180.17 | 177.53 | 178.85 |
| 05/29/2001 | 178.19 | 178.52 | 175.55 | 177.53 |
| 05/30/2001 | 176.21 | 177.86 | 173.9 | 175.22 |
| 05/31/2001 | 174.23 | 175.88 | 171.92 | 171.92 |
| 06/01/2001 | 172.58 | 174.23 | 170.6 | 173.57 |
| 06/04/2001 | 173.9 | 174.23 | 171.92 | 172.58 |
| 06/05/2001 | 173.57 | 173.57 | 170.6 | 172.58 |
| 06/06/2001 | 173.24 | 173.24 | 170.6 | 170.6 |
| 06/07/2001 | 170.93 | 172.91 | 169.94 | 171.92 |
| 06/08/2001 | 172.58 | 173.57 | 171.26 | 171.92 |
| 06/11/2001 | 170.93 | 175.22 | 170.6 | 174.89 |
| 06/12/2001 | 173.57 | 175.22 | 170.6 | 173.57 |
| 06/13/2001 | 175.22 | 177.53 | 175.22 | 177.2 |
| 06/14/2001 | 176.87 | 177.53 | 173.57 | 173.57 |
| 06/15/2001 | 173.24 | 174.89 | 170.93 | 171.26 |
| 06/18/2001 | 171.59 | 173.57 | 169.28 | 170.27 |
| 06/19/2001 | 169.61 | 170.93 | 168.29 | 168.62 |
| 06/20/2001 | 168.29 | 168.62 | 164.66 | 167.3 |
| 06/21/2001 | 168.62 | 168.95 | 163.34 | 164 |
| 06/22/2001 | 164 | 166.31 | 164 | 165.98 |
| 06/25/2001 | 164.66 | 167.96 | 163.67 | 167.63 |
| 06/26/2001 | 166.31 | 166.64 | 163.01 | 164 |
| 06/27/2001 | 164.33 | 166.31 | 164 | 164 |
| 06/28/2001 | 164.99 | 167.96 | 163.01 | 166.64 |
| 06/29/2001 | 166.31 | 169.28 | 165.32 | 167.3 |
| 07/02/2001 | 165.65 | 166.64 | 163.67 | 166.31 |
| 07/03/2001 | 165.32 | 165.32 | 163.34 | 164.99 |
| 07/04/2001 | 164.99 | 164.99 | 160.37 | 160.7 |
| 07/05/2001 | 160.04 | 163.01 | 159.05 | 159.71 |
| 07/06/2001 | 159.38 | 162.35 | 158.39 | 158.72 |
| 07/09/2001 | 159.05 | 160.7 | 157.07 | 159.05 |
| 07/10/2001 | 158.72 | 159.71 | 156.41 | 156.41 |
| 07/11/2001 | 156.41 | 159.05 | 154.76 | 155.75 |
| 07/12/2001 | 158.06 | 158.06 | 153.77 | 154.76 |
| 07/13/2001 | 154.76 | 157.4 | 153.44 | 157.4 |
| 07/16/2001 | 155.75 | 159.38 | 155.42 | 158.39 |
| 07/17/2001 | 156.74 | 159.38 | 155.42 | 156.41 |
| 07/18/2001 | 155.42 | 158.06 | 155.42 | 155.42 |
| 07/19/2001 | 156.74 | 160.37 | 156.74 | 158.39 |
| 07/20/2001 | 157.4 | 160.04 | 157.4 | 159.38 |
| 07/23/2001 | 158.39 | 160.37 | 157.4 | 159.05 |
| 07/24/2001 | 159.38 | 159.38 | 156.74 | 158.39 |
| 07/25/2001 | 158.39 | 159.71 | 155.75 | 157.4 |
| 07/26/2001 | 158.06 | 158.06 | 155.42 | 157.4 |
| 07/27/2001 | 156.41 | 158.39 | 155.75 | 157.4 |
| 07/30/2001 | 157.73 | 159.38 | 157.07 | 159.05 |
| 07/31/2001 | 158.39 | 161.36 | 157.4 | 159.71 |
| 08/01/2001 | 160.04 | 161.36 | 159.05 | 160.7 |
| 08/02/2001 | 160.7 | 164 | 160.7 | 161.69 |
| 08/03/2001 | 161.03 | 163.01 | 160.04 | 161.69 |
| 08/06/2001 | 161.36 | 164.33 | 161.36 | 163.34 |
| 08/07/2001 | 162.02 | 163.01 | 159.38 | 161.69 |
| 08/08/2001 | 161.03 | 161.69 | 158.72 | 158.72 |
| 08/09/2001 | 158.39 | 159.05 | 155.42 | 156.08 |
| 08/10/2001 | 156.08 | 157.07 | 152.45 | 153.77 |
| 08/13/2001 | 153.44 | 154.1 | 149.81 | 153.77 |
| 08/14/2001 | 154.1 | 156.41 | 154.1 | 155.42 |
| 08/15/2001 | 148.5077 | 148.5077 | 148.5077 | 148.5077 |
| 08/16/2001 | 154.43 | 157.4 | 153.44 | 156.08 |
| 08/17/2001 | 157.4 | 157.4 | 152.78 | 154.76 |
| 08/20/2001 | 154.43 | 157.07 | 153.44 | 157.07 |
| 08/21/2001 | 156.74 | 159.05 | 155.75 | 157.73 |
| 08/22/2001 | 157.4 | 160.37 | 157.07 | 160.04 |
| 08/23/2001 | 160.37 | 161.36 | 159.38 | 160.7 |
| 08/24/2001 | 161.69 | 162.02 | 159.71 | 161.36 |
| 08/27/2001 | 161.69 | 163.01 | 160.37 | 161.03 |
| 08/28/2001 | 160.37 | 162.02 | 159.05 | 160.04 |
| 08/29/2001 | 159.71 | 161.36 | 158.72 | 161.03 |
| 08/30/2001 | 160.7 | 162.02 | 159.05 | 159.05 |
| 08/31/2001 | 159.38 | 160.04 | 155.75 | 156.41 |
| 09/03/2001 | 153.44 | 155.09 | 146.51 | 152.78 |
| 09/04/2001 | 152.45 | 152.45 | 144.2 | 147.83 |
| 09/05/2001 | 145.19 | 145.19 | 136.61 | 138.26 |
| 09/06/2001 | 138.26 | 144.86 | 130.34 | 133.64 |
| 09/07/2001 | 131.99 | 133.64 | 123.08 | 131.99 |
| 09/10/2001 | 129.02 | 133.31 | 124.4 | 131 |
| 09/11/2001 | 129.02 | 133.31 | 121.76 | 121.76 |
| 09/12/2001 | 120.44 | 131.66 | 118.79 | 127.37 |
| 09/13/2001 | 128.69 | 133.97 | 126.38 | 132.98 |
| 09/14/2001 | 134.63 | 136.28 | 120.44 | 120.44 |
| 09/17/2001 | 122.09 | 126.71 | 117.8 | 122.09 |
| 09/18/2001 | 122.75 | 125.39 | 114.83 | 121.43 |
| 09/19/2001 | 119.45 | 125.39 | 112.19 | 116.48 |
| 09/20/2001 | 117.14 | 117.14 | 108.23 | 109.55 |
| 09/21/2001 | 105.59 | 111.2 | 99.98 | 105.59 |
| 09/24/2001 | 120.44 | 120.44 | 108.56 | 120.44 |
| 09/25/2001 | 119.12 | 127.37 | 115.49 | 124.4 |
| 09/26/2001 | 124.4 | 130.34 | 121.76 | 128.03 |
| 09/27/2001 | 127.04 | 131.66 | 125.06 | 131.33 |
| 09/28/2001 | 133.31 | 140.57 | 131.99 | 138.26 |
| 10/01/2001 | 136.61 | 136.61 | 127.04 | 129.02 |
| 10/02/2001 | 130.67 | 131 | 122.42 | 125.39 |
| 10/03/2001 | 123.41 | 129.68 | 122.09 | 128.36 |
| 10/04/2001 | 130.34 | 139.25 | 129.35 | 137.93 |
| 10/05/2001 | 135.62 | 139.91 | 132.98 | 133.97 |
| 10/08/2001 | 129.68 | 133.64 | 127.04 | 132.98 |
| 10/09/2001 | 131 | 134.3 | 128.36 | 128.69 |
| 10/10/2001 | 128.03 | 132.32 | 127.37 | 130.67 |
| 10/11/2001 | 133.64 | 138.59 | 132.32 | 138.26 |
| 10/12/2001 | 136.94 | 138.26 | 131.33 | 131.66 |
| 10/15/2001 | 130.67 | 132.32 | 125.72 | 126.05 |
| 10/16/2001 | 126.38 | 128.36 | 125.39 | 127.7 |
| 10/17/2001 | 128.69 | 131.66 | 127.37 | 131 |
| 10/18/2001 | 128.69 | 130.01 | 127.37 | 128.69 |
| 10/19/2001 | 130.34 | 130.34 | 123.08 | 125.39 |
| 10/22/2001 | 124.73 | 128.03 | 115.49 | 127.7 |
| 10/23/2001 | 128.69 | 134.96 | 128.69 | 134.96 |
| 10/24/2001 | 132.65 | 138.92 | 132.65 | 138.92 |
| 10/25/2001 | 138.59 | 139.91 | 131.66 | 132.98 |
| 10/26/2001 | 135.29 | 137.27 | 132.32 | 136.94 |
| 10/29/2001 | 135.29 | 137.93 | 133.97 | 136.28 |
| 10/30/2001 | 133.97 | 135.95 | 130.34 | 130.67 |
| 10/31/2001 | 129.68 | 136.28 | 129.35 | 135.29 |
| 11/01/2001 | 133.64 | 137.6 | 131.99 | 137.27 |
| 11/02/2001 | 137.27 | 138.26 | 132.65 | 135.95 |
| 11/05/2001 | 136.94 | 141.89 | 136.28 | 141.56 |
| 11/06/2001 | 143.21 | 143.87 | 138.59 | 139.58 |
| 11/07/2001 | 141.89 | 146.18 | 139.25 | 145.19 |
| 11/08/2001 | 143.54 | 146.84 | 142.55 | 146.18 |
| 11/09/2001 | 144.2 | 144.86 | 141.23 | 141.89 |
| 11/12/2001 | 140.9 | 143.54 | 129.35 | 136.28 |
| 11/13/2001 | 139.25 | 141.56 | 136.28 | 141.23 |
| 11/14/2001 | 142.88 | 146.18 | 142.88 | 145.19 |
| 11/15/2001 | 146.84 | 148.16 | 143.21 | 147.5 |
| 11/16/2001 | 145.85 | 148.16 | 145.52 | 148.16 |
| 11/19/2001 | 147.5 | 152.45 | 147.5 | 152.12 |
| 11/20/2001 | 150.8 | 153.44 | 147.5 | 147.5 |
| 11/21/2001 | 147.5 | 150.8 | 146.18 | 148.82 |
| 11/22/2001 | 149.48 | 151.46 | 147.5 | 147.83 |
| 11/23/2001 | 147.83 | 149.15 | 143.87 | 148.82 |
| 11/26/2001 | 149.81 | 150.47 | 143.21 | 143.87 |
| 11/27/2001 | 143.54 | 144.86 | 140.57 | 140.57 |
| 11/28/2001 | 140.24 | 144.2 | 138.59 | 143.21 |
| 11/29/2001 | 140.24 | 141.56 | 137.27 | 140.57 |
| 11/30/2001 | 142.55 | 142.55 | 137.6 | 138.92 |
| 12/03/2001 | 138.59 | 138.59 | 135.29 | 135.95 |
| 12/04/2001 | 136.28 | 138.59 | 136.28 | 138.59 |
| 12/05/2001 | 139.25 | 148.16 | 139.25 | 146.84 |
| 12/06/2001 | 147.17 | 149.81 | 143.54 | 145.85 |
| 12/07/2001 | 144.86 | 148.49 | 143.87 | 147.83 |
| 12/10/2001 | 147.83 | 147.83 | 143.54 | 144.2 |
| 12/11/2001 | 143.21 | 145.85 | 142.55 | 143.87 |
| 12/12/2001 | 145.19 | 145.52 | 142.55 | 142.88 |
| 12/13/2001 | 142.88 | 145.19 | 138.26 | 138.26 |
| 12/14/2001 | 137.93 | 139.91 | 135.95 | 137.27 |
| 12/17/2001 | 138.92 | 144.53 | 138.26 | 142.55 |
| 12/18/2001 | 143.54 | 146.84 | 141.56 | 143.87 |
| 12/19/2001 | 144.53 | 145.85 | 141.56 | 143.21 |
| 12/20/2001 | 141.89 | 144.53 | 140.24 | 141.56 |
| 12/21/2001 | 140.24 | 146.18 | 137.27 | 145.85 |
| 12/24/2001 | 117.8662 | 117.8662 | 117.8662 | 117.8662 |
| 12/25/2001 | 117.8662 | 117.8662 | 117.8662 | 117.8662 |
| 12/26/2001 | 117.8662 | 117.8662 | 117.8662 | 117.8662 |
| 12/27/2001 | 144.86 | 147.83 | 144.86 | 147.83 |
| 12/28/2001 | 148.16 | 149.48 | 147.17 | 148.82 |
| 12/31/2001 | 117.8662 | 117.8662 | 117.8662 | 117.8662 |