UCG.MI: UniCredit S.p.A. Historical Data

2002 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 140.4857

CLOSE 140.3441

Low

LOW 101.5996

High

HIGH 174.23

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2002	117.8662	117.8662	117.8662	117.8662
01/02/2002	148.16	149.81	145.52	145.52
01/03/2002	148.49	151.46	147.17	150.14
01/04/2002	150.47	150.47	146.84	147.17
01/07/2002	147.17	151.46	146.18	148.49
01/08/2002	148.49	151.79	148.49	149.81
01/09/2002	150.8	152.78	149.15	151.79
01/10/2002	150.14	151.46	149.15	149.48
01/11/2002	150.14	150.8	147.5	148.82
01/14/2002	147.83	148.82	145.19	145.19
01/15/2002	145.85	146.84	143.21	145.85
01/16/2002	144.53	144.86	142.55	143.21
01/17/2002	144.2	146.51	143.21	146.18
01/18/2002	145.85	146.51	143.87	145.52
01/21/2002	144.53	145.52	142.88	145.52
01/22/2002	143.87	148.82	143.87	148.49
01/23/2002	145.85	150.8	145.85	150.47
01/24/2002	150.14	151.79	149.15	149.48
01/25/2002	150.14	152.12	148.49	150.8
01/28/2002	151.79	154.76	151.46	154.76
01/29/2002	155.75	155.75	148.49	148.49
01/30/2002	146.84	150.8	145.19	148.16
01/31/2002	149.48	150.14	146.51	146.84
02/01/2002	148.16	148.49	146.51	146.84
02/04/2002	146.84	146.84	144.2	145.52
02/05/2002	143.54	145.52	140.57	143.21
02/06/2002	143.54	145.85	140.57	142.55
02/07/2002	143.54	144.2	139.91	141.23
02/08/2002	140.24	142.22	139.91	140.57
02/11/2002	142.55	142.88	139.25	140.24
02/12/2002	140.57	141.89	138.59	138.92
02/13/2002	139.58	144.2	138.59	142.88
02/14/2002	143.21	144.53	141.56	143.21
02/15/2002	142.88	144.53	140.9	141.89
02/18/2002	140.9	142.88	140.24	140.57
02/19/2002	140.57	141.23	136.94	139.91
02/20/2002	139.58	140.24	135.95	136.61
02/21/2002	137.93	139.58	136.94	138.59
02/22/2002	137.27	137.27	134.63	135.95
02/25/2002	137.27	137.6	134.96	137.27
02/26/2002	137.93	140.9	137.6	139.25
02/27/2002	141.23	147.17	140.9	146.51
02/28/2002	146.18	150.47	145.19	148.49
03/01/2002	148.49	149.81	145.52	148.82
03/04/2002	150.47	152.78	149.15	151.79
03/05/2002	152.12	153.77	150.47	151.79
03/06/2002	150.14	154.43	150.14	153.44
03/07/2002	154.43	156.41	152.12	152.12
03/08/2002	152.12	155.75	150.8	153.44
03/11/2002	153.44	154.43	151.46	152.12
03/12/2002	153.44	155.42	151.79	153.11
03/13/2002	153.77	159.71	153.11	157.4
03/14/2002	157.4	161.69	157.4	160.37
03/15/2002	160.37	162.02	154.1	156.74
03/18/2002	155.09	158.39	155.09	156.74
03/19/2002	157.07	160.04	157.07	160.04
03/20/2002	159.38	160.04	157.73	157.73
03/21/2002	157.4	159.71	157.4	159.05
03/22/2002	160.04	160.37	158.39	160.04
03/25/2002	159.05	160.04	154.43	154.43
03/26/2002	155.09	160.04	155.09	159.05
03/27/2002	159.05	159.71	157.07	159.05
03/28/2002	160.04	165.65	160.04	164.33
03/29/2002	151.976	151.976	151.976	151.976
04/01/2002	151.976	151.976	151.976	151.976
04/02/2002	164.33	169.61	164	167.3
04/03/2002	167.3	168.62	165.65	167.63
04/04/2002	166.97	167.3	163.67	164.66
04/05/2002	165.65	165.98	163.67	165.32
04/08/2002	165.98	165.98	161.36	162.68
04/09/2002	164.99	165.98	163.34	163.34
04/10/2002	163.34	166.64	162.35	164.99
04/11/2002	165.98	167.3	164	164.33
04/12/2002	164.99	170.27	164.66	168.29
04/15/2002	167.63	169.61	165.98	167.96
04/16/2002	167.96	169.94	166.64	169.94
04/17/2002	170.93	171.92	169.94	170.6
04/18/2002	170.27	171.92	170.27	171.26
04/19/2002	171.59	173.57	170.6	172.25
04/22/2002	172.91	173.24	171.26	171.59
04/23/2002	171.92	173.9	171.26	173.24
04/24/2002	171.59	174.23	171.59	174.23
04/25/2002	173.57	173.57	167.3	171.26
04/26/2002	171.26	171.59	167.63	170.6
04/29/2002	169.61	173.24	168.62	171.59
04/30/2002	170.93	171.92	169.28	169.94
05/01/2002	162.381	162.381	162.381	162.381
05/02/2002	169.94	173.57	169.94	170.6
05/03/2002	170.6	173.24	170.27	172.25
05/06/2002	171.26	172.58	170.27	170.93
05/07/2002	169.94	170.93	166.97	168.62
05/08/2002	168.95	170.27	167.3	170.27
05/09/2002	169.61	169.61	165.32	166.31
05/10/2002	164.99	165.65	163.01	164.99
05/13/2002	163.34	168.95	163.34	168.29
05/14/2002	168.62	170.93	167.3	169.61
05/15/2002	169.94	170.6	168.29	169.28
05/16/2002	168.62	169.61	167.96	167.96
05/17/2002	169.28	170.6	167.96	169.94
05/20/2002	164.66	165.98	161.69	161.69
05/21/2002	162.68	164.66	161.03	162.68
05/22/2002	162.68	165.65	161.36	163.01
05/23/2002	164.33	165.65	162.68	164.66
05/24/2002	165.32	165.98	163.34	163.34
05/27/2002	164	165.65	160.37	161.69
05/28/2002	162.02	164.99	162.02	162.68
05/29/2002	163.01	164.33	161.69	161.69
05/30/2002	161.69	162.02	157.73	160.04
05/31/2002	158.72	160.37	156.74	157.73
06/03/2002	158.39	159.71	157.07	157.4
06/04/2002	156.74	156.74	151.79	156.74
06/05/2002	153.77	153.77	151.79	151.79
06/06/2002	152.12	154.76	151.79	152.45
06/07/2002	151.46	152.78	150.8	150.8
06/10/2002	152.45	155.75	150.8	154.43
06/11/2002	154.43	159.38	153.77	158.39
06/12/2002	157.73	158.72	155.42	158.39
06/13/2002	159.38	159.38	151.46	151.79
06/14/2002	152.12	154.1	147.83	150.14
06/17/2002	149.81	154.76	148.82	153.44
06/18/2002	154.43	154.43	151.13	152.78
06/19/2002	151.13	152.12	148.49	152.12
06/20/2002	150.14	151.79	146.84	148.82
06/21/2002	145.85	149.81	145.52	147.17
06/24/2002	147.5	149.81	144.53	145.85
06/25/2002	146.84	149.15	145.85	145.85
06/26/2002	143.54	144.86	140.9	144.86
06/27/2002	145.19	148.16	144.53	147.5
06/28/2002	149.48	153.44	147.5	151.13
07/01/2002	150.14	155.09	150.14	154.76
07/02/2002	152.45	153.77	149.15	151.13
07/03/2002	151.79	152.45	148.49	149.81
07/04/2002	151.46	151.46	143.87	146.84
07/05/2002	147.5	151.13	147.5	150.14
07/08/2002	149.81	151.79	148.82	149.48
07/09/2002	150.47	151.13	147.17	151.13
07/10/2002	148.82	149.15	147.17	148.49
07/11/2002	145.19	145.52	139.91	142.88
07/12/2002	144.2	144.86	135.95	137.6
07/15/2002	137.6	138.26	130.34	130.67
07/16/2002	132.32	132.98	128.36	131.33
07/17/2002	131.33	135.29	130.01	133.64
07/18/2002	132.98	136.28	131.99	134.3
07/19/2002	133.31	133.31	128.36	128.69
07/22/2002	129.35	129.35	123.41	123.41
07/23/2002	123.41	125.06	118.46	119.12
07/24/2002	119.45	119.45	112.52	116.15
07/25/2002	119.12	121.43	114.17	117.47
07/26/2002	115.49	118.13	113.18	115.49
07/29/2002	115.82	122.75	114.83	122.42
07/30/2002	124.73	126.38	121.43	125.72
07/31/2002	126.38	131	126.38	130.34
08/01/2002	130.67	131.33	122.42	123.08
08/02/2002	122.42	124.73	117.8	119.78
08/05/2002	117.47	121.76	116.15	118.46
08/06/2002	113.84	121.76	113.51	121.43
08/07/2002	121.76	125.72	121.1	122.09
08/08/2002	124.07	126.38	121.76	123.41
08/09/2002	124.07	127.04	121.43	125.06
08/12/2002	123.74	126.05	123.41	123.41
08/13/2002	125.39	125.72	120.44	122.42
08/14/2002	120.44	121.76	118.79	120.11
08/15/2002	114.7702	114.7702	114.7702	114.7702
08/16/2002	124.4	125.39	122.09	125.39
08/19/2002	124.07	131	123.74	129.68
08/20/2002	131.33	132.65	130.01	130.67
08/21/2002	131	135.95	130.34	133.31
08/22/2002	135.29	137.93	131.66	135.95
08/23/2002	136.28	136.94	133.64	134.96
08/26/2002	135.29	136.61	132.98	132.98
08/27/2002	134.3	135.95	132.98	135.95
08/28/2002	134.3	134.63	129.68	131.33
08/29/2002	129.68	130.34	126.05	128.03
08/30/2002	127.04	128.69	124.73	127.37
09/02/2002	126.38	127.37	125.39	125.72
09/03/2002	124.73	126.38	121.76	122.75
09/04/2002	121.43	124.4	120.77	122.42
09/05/2002	122.75	123.08	117.14	122.09
09/06/2002	122.09	126.38	119.45	126.05
09/09/2002	126.05	126.05	122.75	123.41
09/10/2002	125.72	128.69	124.73	127.37
09/11/2002	128.36	131.99	126.38	131.33
09/12/2002	130.01	130.67	126.05	126.71
09/13/2002	126.38	130.34	126.38	129.02
09/16/2002	129.35	134.63	128.36	131
09/17/2002	135.62	136.94	132.32	132.65
09/18/2002	130.34	131.33	128.69	129.68
09/19/2002	129.35	130.01	124.73	124.73
09/20/2002	122.75	127.04	122.09	124.4
09/23/2002	124.4	126.38	118.46	120.44
09/24/2002	120.44	120.44	111.2	116.15
09/25/2002	114.17	119.78	113.84	117.14
09/26/2002	120.11	124.73	118.46	124.4
09/27/2002	123.41	124.73	121.1	123.41
09/30/2002	118.79	120.77	117.8	120.77
10/01/2002	123.08	123.74	117.14	122.42
10/02/2002	124.73	126.05	117.8	122.09
10/03/2002	118.13	120.11	113.51	113.51
10/04/2002	113.51	113.84	105.92	106.25
10/07/2002	104.93	110.54	102.95	108.23
10/08/2002	110.21	110.54	102.95	103.61
10/09/2002	103.94	106.58	102.62	105.92
10/10/2002	103.94	110.21	101.96	109.55
10/11/2002	110.21	114.5	109.22	114.5
10/14/2002	113.84	115.49	110.21	111.53
10/15/2002	113.84	124.4	113.51	124.07
10/16/2002	121.76	131	121.1	122.75
10/17/2002	126.05	126.71	123.74	124.73
10/18/2002	125.39	125.39	121.1	124.07
10/21/2002	123.74	125.39	122.42	125.06
10/22/2002	125.39	128.36	124.4	125.39
10/23/2002	127.37	130.34	122.75	123.08
10/24/2002	124.73	126.05	121.1	122.75
10/25/2002	122.09	124.4	119.78	123.74
10/28/2002	125.39	126.38	122.75	123.74
10/29/2002	124.4	125.72	119.78	119.78
10/30/2002	121.43	123.74	119.45	122.75
10/31/2002	121.76	125.72	121.43	125.39
11/01/2002	125.06	125.06	121.76	122.42
11/04/2002	125.06	128.69	124.4	128.03
11/05/2002	127.04	131.33	125.72	129.68
11/06/2002	131.33	131.66	126.38	128.36
11/07/2002	128.69	129.68	124.73	125.72
11/08/2002	124.4	126.38	122.42	124.73
11/11/2002	123.41	123.41	120.44	121.76
11/12/2002	122.09	123.74	119.45	122.42
11/13/2002	121.1	123.41	119.12	122.09
11/14/2002	123.08	128.03	121.76	127.37
11/15/2002	129.02	129.02	124.73	126.05
11/18/2002	127.04	129.35	126.38	127.04
11/19/2002	126.38	127.04	124.4	126.71
11/20/2002	127.37	127.7	124.07	127.04
11/21/2002	128.69	132.32	128.36	131.66
11/22/2002	132.32	135.62	131.66	135.29
11/25/2002	135.95	135.95	132.98	134.63
11/26/2002	134.3	135.95	130.34	131.99
11/27/2002	130.34	134.3	130.34	133.31
11/28/2002	134.3	134.3	132.32	133.31
11/29/2002	133.31	133.97	130.67	132.32
12/02/2002	132.32	133.97	131	131.99
12/03/2002	131.99	131.99	127.37	127.7
12/04/2002	128.36	130.01	127.04	127.7
12/05/2002	129.02	130.34	124.73	125.72
12/06/2002	126.05	127.04	123.08	126.05
12/09/2002	127.7	127.7	123.08	123.41
12/10/2002	123.41	126.38	122.75	124.73
12/11/2002	125.39	126.38	122.09	125.39
12/12/2002	126.05	127.04	123.41	124.4
12/13/2002	125.39	125.39	121.76	124.07
12/16/2002	123.74	127.7	123.08	126.71
12/17/2002	128.03	129.35	126.05	126.71
12/18/2002	127.04	128.03	124.07	125.39
12/19/2002	127.37	128.69	124.4	128.03
12/20/2002	126.71	129.35	125.39	129.35
12/23/2002	129.35	129.68	125.72	126.05
12/24/2002	101.8663	101.8663	101.8663	101.8663
12/25/2002	101.8663	101.8663	101.8663	101.8663
12/26/2002	101.8663	101.8663	101.8663	101.8663
12/27/2002	126.71	126.71	124.4	125.06
12/30/2002	124.4	126.71	124.4	125.72
12/31/2002	101.5996	101.5996	101.5996	101.5996

Menu

Create your free account now!

UCG.MI: UniCredit S.p.A. Historical Data

2002 Historical Chart

Average

Low

High