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
2008 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 124.6939
CLOSE 124.2426
Low
LOW 49.69
High
HIGH 189.41
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2008 | 187.1 | 187.59 | 183.3 | 183.7 |
| 01/03/2008 | 183.63 | 185.28 | 181.82 | 184.69 |
| 01/04/2008 | 183.63 | 185.28 | 179.18 | 180.37 |
| 01/07/2008 | 180.17 | 181.82 | 178.52 | 179.64 |
| 01/08/2008 | 181.16 | 181.49 | 176.87 | 179.48 |
| 01/09/2008 | 178.35 | 181.65 | 177.86 | 180.83 |
| 01/10/2008 | 181.49 | 184.79 | 181.49 | 183.34 |
| 01/11/2008 | 183.3 | 188.09 | 182.64 | 187.3 |
| 01/14/2008 | 187.43 | 189.41 | 186.44 | 188.12 |
| 01/15/2008 | 187.26 | 187.76 | 182.15 | 182.35 |
| 01/16/2008 | 180.66 | 185.28 | 179.84 | 183.47 |
| 01/17/2008 | 185.45 | 187.59 | 180.17 | 182.35 |
| 01/18/2008 | 181.49 | 182.64 | 174.72 | 175.78 |
| 01/21/2008 | 172.91 | 173.24 | 159.71 | 160.14 |
| 01/22/2008 | 152.04 | 168.37 | 149.56 | 167.2 |
| 01/23/2008 | 170.43 | 170.6 | 154.1 | 159.84 |
| 01/24/2008 | 166.64 | 168.95 | 164.49 | 168.29 |
| 01/25/2008 | 170.6 | 171.59 | 163.01 | 164.56 |
| 01/28/2008 | 160.37 | 166.97 | 160.37 | 166.57 |
| 01/29/2008 | 168.29 | 168.78 | 162.02 | 164.63 |
| 01/30/2008 | 163.5 | 168.62 | 162.76 | 166.84 |
| 01/31/2008 | 165.98 | 167.13 | 158.06 | 162.25 |
| 02/01/2008 | 164.33 | 168.12 | 163.67 | 167.66 |
| 02/04/2008 | 169.28 | 170.1 | 166.14 | 167.37 |
| 02/05/2008 | 166.97 | 166.97 | 160.7 | 160.87 |
| 02/06/2008 | 159.88 | 162.84 | 158.23 | 159.97 |
| 02/07/2008 | 159.71 | 161.44 | 154.27 | 154.89 |
| 02/08/2008 | 156.16 | 157.73 | 149.98 | 150.8 |
| 02/11/2008 | 150.06 | 152.12 | 147.01 | 150.27 |
| 02/12/2008 | 152.2 | 160.04 | 150.06 | 159.81 |
| 02/13/2008 | 158.31 | 165.32 | 157.73 | 163.93 |
| 02/14/2008 | 165.48 | 168.62 | 161.86 | 165.19 |
| 02/15/2008 | 165.15 | 166.97 | 159.38 | 159.55 |
| 02/18/2008 | 161.61 | 162.68 | 159.46 | 162.68 |
| 02/19/2008 | 161.44 | 164.66 | 159.55 | 161.66 |
| 02/20/2008 | 159.71 | 162.93 | 158.47 | 162.15 |
| 02/21/2008 | 163.5 | 166.23 | 162.02 | 162.68 |
| 02/22/2008 | 161.77 | 164.58 | 158.23 | 159.08 |
| 02/25/2008 | 161.86 | 164.33 | 161.11 | 163.83 |
| 02/26/2008 | 164.74 | 167.96 | 164.16 | 167.6 |
| 02/27/2008 | 168.45 | 168.62 | 165.15 | 167.76 |
| 02/28/2008 | 167.13 | 168.78 | 163.01 | 164.82 |
| 02/29/2008 | 163.5 | 164 | 158.56 | 161.13 |
| 03/03/2008 | 157.07 | 161.03 | 156.91 | 159.61 |
| 03/04/2008 | 159.38 | 161.36 | 154.6 | 155.82 |
| 03/05/2008 | 157.65 | 160.12 | 156.74 | 159.71 |
| 03/06/2008 | 158.56 | 158.56 | 154.02 | 154.83 |
| 03/07/2008 | 152.78 | 154.6 | 150.14 | 152.48 |
| 03/10/2008 | 151.96 | 153.69 | 149.56 | 151.13 |
| 03/11/2008 | 151.79 | 158.47 | 151.3 | 156.38 |
| 03/12/2008 | 158.72 | 160.7 | 156 | 156.94 |
| 03/13/2008 | 153.52 | 155.42 | 143.62 | 150.64 |
| 03/14/2008 | 149.4 | 153.77 | 145.27 | 146.71 |
| 03/17/2008 | 140.57 | 144.37 | 138.67 | 140.27 |
| 03/18/2008 | 142.06 | 146.43 | 141.73 | 146.15 |
| 03/19/2008 | 148 | 148.82 | 141.64 | 142.85 |
| 03/20/2008 | 140.24 | 141.97 | 134.22 | 136.45 |
| 03/25/2008 | 145.19 | 145.19 | 139.42 | 140.77 |
| 03/26/2008 | 139.33 | 141.07 | 136.78 | 138.1 |
| 03/27/2008 | 136.94 | 142.39 | 136.94 | 140.21 |
| 03/28/2008 | 140.57 | 141.56 | 139.42 | 141.23 |
| 03/31/2008 | 139.75 | 140.24 | 138.18 | 139.81 |
| 04/01/2008 | 139.17 | 150.14 | 139.17 | 149.45 |
| 04/02/2008 | 152.29 | 157.9 | 150.55 | 155.62 |
| 04/03/2008 | 155.92 | 156 | 152.53 | 154.5 |
| 04/04/2008 | 155.42 | 158.06 | 154.6 | 155.68 |
| 04/07/2008 | 157.32 | 160.54 | 156.16 | 158.42 |
| 04/08/2008 | 157.32 | 160.04 | 155.42 | 159.74 |
| 04/09/2008 | 158.64 | 159.3 | 156.91 | 158.19 |
| 04/10/2008 | 157.81 | 157.81 | 154.84 | 157.17 |
| 04/11/2008 | 158.47 | 158.89 | 154.35 | 155.16 |
| 04/14/2008 | 152.7 | 153.94 | 151.96 | 153.11 |
| 04/15/2008 | 154.76 | 154.76 | 149.89 | 151.16 |
| 04/16/2008 | 152.95 | 153.44 | 149.98 | 153.44 |
| 04/17/2008 | 154.27 | 155.67 | 151.21 | 153.11 |
| 04/18/2008 | 154.68 | 160.04 | 154.6 | 158.49 |
| 04/21/2008 | 159.38 | 161.11 | 156.16 | 157.6 |
| 04/22/2008 | 156.99 | 157.9 | 155.5 | 156.34 |
| 04/23/2008 | 157.07 | 157.81 | 149.07 | 153.14 |
| 04/24/2008 | 154.1 | 158.23 | 154.1 | 158.06 |
| 04/25/2008 | 159.05 | 164.91 | 158.89 | 163.44 |
| 04/28/2008 | 164 | 164.99 | 162.1 | 162.84 |
| 04/29/2008 | 162.6 | 162.6 | 157.9 | 161.56 |
| 04/30/2008 | 161.53 | 162.35 | 159.55 | 161.06 |
| 05/02/2008 | 163.34 | 167.22 | 162.1 | 166.38 |
| 05/05/2008 | 165.81 | 166.64 | 164.49 | 165.32 |
| 05/06/2008 | 164.33 | 165.48 | 160.7 | 162.35 |
| 05/07/2008 | 161.86 | 163.5 | 160.12 | 163.11 |
| 05/08/2008 | 159.22 | 159.96 | 156.74 | 157.8 |
| 05/09/2008 | 154.27 | 156.74 | 152.78 | 155.88 |
| 05/12/2008 | 155.5 | 156.08 | 153.61 | 154.69 |
| 05/13/2008 | 156.49 | 157.57 | 153.85 | 157.07 |
| 05/14/2008 | 158.39 | 160.37 | 156.82 | 158.03 |
| 05/15/2008 | 158.8 | 158.8 | 155.5 | 157.04 |
| 05/16/2008 | 156.91 | 158.56 | 154.68 | 155.22 |
| 05/19/2008 | 148.33 | 148.99 | 146.26 | 147.34 |
| 05/20/2008 | 146.51 | 146.84 | 144.61 | 145.19 |
| 05/21/2008 | 145.93 | 146.18 | 140.98 | 141.76 |
| 05/22/2008 | 139.91 | 145.85 | 139.33 | 145.03 |
| 05/23/2008 | 145.36 | 145.36 | 142.96 | 143.51 |
| 05/26/2008 | 142.22 | 142.63 | 140.41 | 140.77 |
| 05/27/2008 | 141.89 | 146.18 | 139.5 | 145.32 |
| 05/28/2008 | 145.93 | 146.43 | 142.96 | 143.21 |
| 05/29/2008 | 144.61 | 144.61 | 141.4 | 142.49 |
| 05/30/2008 | 143.87 | 148.26 | 143.79 | 148.26 |
| 06/02/2008 | 147.67 | 147.67 | 144.53 | 145.06 |
| 06/03/2008 | 144.37 | 146.1 | 143.54 | 144.04 |
| 06/04/2008 | 143.38 | 144.2 | 141.31 | 143.81 |
| 06/05/2008 | 144.12 | 144.53 | 141.4 | 142.68 |
| 06/06/2008 | 143.87 | 144.12 | 136.61 | 137.21 |
| 06/09/2008 | 136.36 | 137.6 | 134.71 | 135.72 |
| 06/10/2008 | 134.3 | 136.36 | 132.49 | 134.8 |
| 06/11/2008 | 135.87 | 137.02 | 131 | 131.69 |
| 06/12/2008 | 132.32 | 133.31 | 130.09 | 132.65 |
| 06/13/2008 | 131.91 | 134.96 | 130.26 | 134.7 |
| 06/16/2008 | 134.71 | 136.69 | 130.92 | 132.55 |
| 06/17/2008 | 133.48 | 137.44 | 133.06 | 135.46 |
| 06/18/2008 | 134.63 | 135.21 | 132.65 | 133.15 |
| 06/19/2008 | 132.07 | 134.63 | 131.91 | 132.65 |
| 06/20/2008 | 132.9 | 134.88 | 129.02 | 132.42 |
| 06/23/2008 | 132.49 | 135.46 | 132.49 | 133.18 |
| 06/24/2008 | 132.73 | 134.55 | 130.51 | 133.71 |
| 06/25/2008 | 134.63 | 137.11 | 133.64 | 136.05 |
| 06/26/2008 | 134.22 | 134.22 | 129.43 | 130.21 |
| 06/27/2008 | 129.19 | 129.52 | 125.39 | 127.93 |
| 06/30/2008 | 127.7 | 128.77 | 125.31 | 128.3 |
| 07/01/2008 | 128.36 | 128.36 | 122.09 | 123.35 |
| 07/02/2008 | 123.99 | 125.47 | 121.43 | 123.41 |
| 07/03/2008 | 121.1 | 126.22 | 120.94 | 124.7 |
| 07/04/2008 | 125.39 | 125.39 | 119.62 | 119.62 |
| 07/07/2008 | 121.1 | 121.85 | 119.7 | 120.74 |
| 07/08/2008 | 118.3 | 118.63 | 116.32 | 117.7 |
| 07/09/2008 | 119.7 | 122.67 | 119.12 | 121.56 |
| 07/10/2008 | 118.79 | 123.91 | 118.63 | 121.23 |
| 07/11/2008 | 122.09 | 122.09 | 117.31 | 117.37 |
| 07/14/2008 | 118.3 | 120.69 | 118.22 | 118.92 |
| 07/15/2008 | 117.47 | 117.56 | 110.87 | 114.24 |
| 07/16/2008 | 114.67 | 118.22 | 110.54 | 117.6 |
| 07/17/2008 | 120.44 | 123.33 | 119.21 | 121.33 |
| 07/18/2008 | 120.94 | 127.37 | 120.2 | 127.11 |
| 07/21/2008 | 127.7 | 128.53 | 124.24 | 127.08 |
| 07/22/2008 | 125.06 | 128.69 | 123.16 | 127.97 |
| 07/23/2008 | 130.26 | 132.98 | 129.52 | 131.86 |
| 07/24/2008 | 132.57 | 134.3 | 131.58 | 132.42 |
| 07/25/2008 | 129.02 | 131.66 | 127.78 | 130.9 |
| 07/28/2008 | 129.35 | 129.35 | 125.8 | 126.32 |
| 07/29/2008 | 123.16 | 125.39 | 121.35 | 124.44 |
| 07/30/2008 | 127.37 | 127.37 | 124.81 | 125.99 |
| 07/31/2008 | 125.39 | 129.43 | 125.31 | 127.04 |
| 08/01/2008 | 125.8 | 128.69 | 125.14 | 126.09 |
| 08/04/2008 | 125.06 | 125.31 | 122.67 | 123.35 |
| 08/05/2008 | 124.24 | 130.92 | 123.66 | 130.57 |
| 08/06/2008 | 131.33 | 131.91 | 128.44 | 130.67 |
| 08/07/2008 | 130.01 | 133.39 | 129.68 | 131.76 |
| 08/08/2008 | 130.34 | 131.08 | 126.71 | 129.58 |
| 08/11/2008 | 130.51 | 132.07 | 129.76 | 130.47 |
| 08/12/2008 | 129.68 | 130.92 | 127.62 | 128.96 |
| 08/13/2008 | 127.21 | 127.7 | 124.07 | 124.67 |
| 08/14/2008 | 125.23 | 126.22 | 122.17 | 124.11 |
| 08/18/2008 | 124.07 | 125.06 | 122.75 | 123.61 |
| 08/19/2008 | 122.09 | 122.17 | 120.03 | 120.44 |
| 08/20/2008 | 120.77 | 121.35 | 116.81 | 119.09 |
| 08/21/2008 | 118.13 | 118.71 | 115.91 | 116.48 |
| 08/22/2008 | 116.81 | 119.37 | 115.49 | 118.92 |
| 08/25/2008 | 119.12 | 119.12 | 117.06 | 117.41 |
| 08/26/2008 | 116.48 | 117.89 | 115.16 | 117.57 |
| 08/27/2008 | 116.9 | 117.23 | 115.58 | 116.65 |
| 08/28/2008 | 116.48 | 122.17 | 115.66 | 120.81 |
| 08/29/2008 | 121.43 | 122.5 | 120.11 | 121.56 |
| 09/01/2008 | 119.95 | 122.42 | 119.62 | 121.89 |
| 09/02/2008 | 122.75 | 126.63 | 121.93 | 125.23 |
| 09/03/2008 | 124.48 | 125.47 | 123.66 | 124.44 |
| 09/04/2008 | 124.48 | 126.55 | 122.59 | 122.85 |
| 09/05/2008 | 120.86 | 122.75 | 119.29 | 120.67 |
| 09/08/2008 | 127.04 | 130.18 | 126.13 | 126.84 |
| 09/09/2008 | 126.71 | 129.85 | 124.81 | 125.72 |
| 09/10/2008 | 125.31 | 126.13 | 123.25 | 124.27 |
| 09/11/2008 | 123.41 | 123.66 | 119.45 | 122.59 |
| 09/12/2008 | 124.48 | 124.65 | 121.19 | 123.58 |
| 09/15/2008 | 118.79 | 122.34 | 114.42 | 119.78 |
| 09/16/2008 | 117.06 | 118.88 | 111.37 | 114.47 |
| 09/17/2008 | 116.98 | 117.8 | 104.93 | 105.13 |
| 09/18/2008 | 102.62 | 107.41 | 102.21 | 104.08 |
| 09/19/2008 | 113.84 | 120.11 | 110.21 | 118.03 |
| 09/22/2008 | 119.37 | 123.66 | 115.25 | 115.29 |
| 09/23/2008 | 113.84 | 116.15 | 109.88 | 113.35 |
| 09/24/2008 | 114.5 | 115.49 | 107.66 | 109.45 |
| 09/25/2008 | 108.81 | 114.01 | 106.91 | 112.95 |
| 09/26/2008 | 110.96 | 111.95 | 106.42 | 109.36 |
| 09/29/2008 | 107.08 | 107.24 | 96.44 | 98.17 |
| 09/30/2008 | 93.47 | 96.19 | 84.14 | 85.73 |
| 10/01/2008 | 90.74 | 97.34 | 83.98 | 95.23 |
| 10/02/2008 | 97.01 | 101.39 | 91.4 | 92.82 |
| 10/03/2008 | 95.69 | 102.29 | 93.05 | 101.73 |
| 10/06/2008 | 88.1 | 99.41 | 85.46 | 96.16 |
| 10/07/2008 | 98.99 | 98.99 | 88.76 | 92.3 |
| 10/08/2008 | 84.14 | 92.31 | 79.94 | 80.1 |
| 10/09/2008 | 85.79 | 89.42 | 81.75 | 88.1 |
| 10/10/2008 | 79.53 | 81.75 | 75.57 | 76.56 |
| 10/13/2008 | 82.91 | 85.23 | 78.87 | 85.23 |
| 10/14/2008 | 90.08 | 90.58 | 87.03 | 89.19 |
| 10/15/2008 | 86.78 | 88.43 | 80.68 | 82 |
| 10/16/2008 | 75.9 | 80.43 | 71.28 | 71.28 |
| 10/17/2008 | 78.21 | 79.86 | 72.76 | 76.72 |
| 10/20/2008 | 79.36 | 80.19 | 73.83 | 74.74 |
| 10/21/2008 | 76.23 | 77.13 | 74.08 | 74.25 |
| 10/22/2008 | 72.6 | 73.92 | 68.64 | 68.8 |
| 10/23/2008 | 68.8 | 69.46 | 62.78 | 66.85 |
| 10/24/2008 | 62.7 | 64.68 | 59.56 | 61.38 |
| 10/27/2008 | 59.2 | 60.06 | 55.63 | 58.24 |
| 10/28/2008 | 61.77 | 62.04 | 50.65 | 50.65 |
| 10/29/2008 | 55.44 | 56.72 | 52.96 | 56.33 |
| 10/30/2008 | 58.04 | 62.37 | 57.09 | 58.9 |
| 10/31/2008 | 58.14 | 62.33 | 57.78 | 62.3 |
| 11/03/2008 | 64.35 | 64.35 | 61.15 | 61.41 |
| 11/04/2008 | 61.54 | 73.52 | 61.54 | 73.19 |
| 11/05/2008 | 74.08 | 77.96 | 69.3 | 73.32 |
| 11/06/2008 | 69.05 | 73.75 | 67.07 | 67.15 |
| 11/07/2008 | 67.48 | 68.64 | 63.69 | 68.24 |
| 11/10/2008 | 70.62 | 71.77 | 67.73 | 68.97 |
| 11/11/2008 | 68.31 | 68.31 | 60.39 | 61.38 |
| 11/12/2008 | 64.51 | 66.66 | 61.11 | 61.77 |
| 11/13/2008 | 63.32 | 65.2 | 61.77 | 64.25 |
| 11/14/2008 | 67.65 | 67.65 | 64.71 | 65.67 |
| 11/17/2008 | 66 | 66.57 | 59.43 | 60.88 |
| 11/18/2008 | 60.42 | 60.98 | 56.82 | 58.74 |
| 11/19/2008 | 58.87 | 59.23 | 55.11 | 55.11 |
| 11/20/2008 | 53.46 | 56.33 | 51.61 | 54.61 |
| 11/21/2008 | 55.07 | 57.12 | 52.83 | 53.59 |
| 11/24/2008 | 55.07 | 60.16 | 54.61 | 60.16 |
| 11/25/2008 | 59.3 | 61.64 | 57.52 | 57.91 |
| 11/26/2008 | 56.76 | 59.23 | 56.46 | 58.6 |
| 11/27/2008 | 59.4 | 60.16 | 58.87 | 58.9 |
| 11/28/2008 | 58.9 | 59.46 | 57.42 | 59.03 |
| 12/01/2008 | 58.74 | 59.5 | 55.27 | 55.27 |
| 12/02/2008 | 54.45 | 56.76 | 52.9 | 56.59 |
| 12/03/2008 | 56.13 | 56.26 | 53.65 | 55.9 |
| 12/04/2008 | 55.8 | 57.05 | 52.86 | 53.56 |
| 12/05/2008 | 53.56 | 54.25 | 49.69 | 49.69 |
| 12/08/2008 | 52.7 | 56.1 | 52.43 | 56.1 |
| 12/09/2008 | 55.11 | 57.19 | 54.31 | 56.43 |
| 12/10/2008 | 57.12 | 57.15 | 55.54 | 56.39 |
| 12/11/2008 | 56.1 | 56.43 | 53.79 | 53.79 |
| 12/12/2008 | 51.48 | 52.93 | 49.69 | 52.47 |
| 12/15/2008 | 52.8 | 53.36 | 49.76 | 50.26 |
| 12/16/2008 | 50.52 | 52 | 49.69 | 51.81 |
| 12/17/2008 | 52.14 | 52.7 | 50.29 | 51.64 |
| 12/18/2008 | 51.41 | 53.26 | 51.11 | 52.47 |
| 12/19/2008 | 50.16 | 58.74 | 50.02 | 58.74 |
| 12/22/2008 | 57.09 | 57.12 | 55.27 | 55.27 |
| 12/23/2008 | 55.27 | 56.06 | 54.48 | 54.88 |
| 12/29/2008 | 55.96 | 56.39 | 55.21 | 55.7 |
| 12/30/2008 | 56.26 | 57.71 | 56.13 | 57.58 |