Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
UniCredit S.p.A. logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.6712
CLOSE 8.6499

Low

LOW 6.01

High

HIGH 14.44
DATEOPENHIGHLOWCLOSE
01/02/202013.113.513.0713.49
01/03/202013.3513.3713.1613.33
01/06/202013.1513.1812.7813.08
01/07/202013.1913.2913.113.16
01/08/202012.9713.3712.8913.33
01/09/202013.5113.6213.4513.52
01/10/202013.5513.5813.3813.4
01/13/202013.4713.4813.213.29
01/14/202013.3213.4113.1813.4
01/15/202013.3613.3913.0513.05
01/16/202013.1113.212.9213.12
01/17/202013.2413.2813.1313.15
01/20/202013.1213.1312.8912.92
01/21/202012.831312.6812.99
01/22/202012.9512.9712.512.57
01/23/202012.5812.7612.4212.56
01/24/202012.6512.8112.3912.44
01/27/202012.412.6812.2712.34
01/28/202012.4512.7312.2412.64
01/29/202012.7812.8312.5712.64
01/30/202012.3712.5112.2812.38
01/31/202012.4712.4712.0212.08
02/03/202012.1412.2612.0812.21
02/04/202012.3612.6112.2912.58
02/05/202012.612.912.4712.83
02/06/202013.5513.9513.3713.88
02/07/202013.8213.9713.6613.91
02/10/202013.814.0713.7913.96
02/11/202014.0514.2513.9114.17
02/12/202014.214.4314.1214.12
02/13/20201414.1413.814.03
02/14/202014.0314.0613.8213.89
02/17/202013.9514.1813.9414.15
02/18/202014.1514.4414.0414.06
02/19/202014.1714.2214.0214.13
02/20/202014.114.1913.5613.72
02/21/202013.5713.5712.9813.18
02/24/202012.712.7712.4912.64
02/25/202012.7812.7912.3612.41
02/26/202012.3712.6512.2212.55
02/27/202012.312.3511.8412
02/28/202011.6111.7611.2811.54
03/02/202011.7311.7410.711.03
03/03/202011.2611.410.5110.56
03/04/202010.610.6910.1910.29
03/05/202010.3910.399.8710.13
03/06/20209.8510.019.699.95
03/09/20208.68.928.28.61
03/10/20208.6598.228.31
03/11/20208.468.788.278.54
03/12/20208.058.2577.07
03/13/20207.468.67.097.71
03/16/20207.157.316.426.74
03/17/20207.147.146.647.01
03/18/20206.757.266.77
03/19/20207.497.777.017.37
03/20/20207.487.957.457.93
03/23/20207.537.847.417.61
03/24/20207.998.377.868.37
03/25/20208.528.937.788.43
03/26/20208.128.458.078.3
03/27/20208.078.27.697.86
03/30/20207.677.747.127.27
03/31/20207.397.536.967.15
04/01/20206.877.066.86.86
04/02/20206.946.996.616.78
04/03/20206.726.746.546.54
04/06/20206.777.26.757.11
04/07/20207.437.697.177.35
04/08/20207.187.57.127.31
04/09/20207.57.77.347.44
04/14/20207.447.4777.1
04/15/20207.017.046.626.62
04/16/20206.716.896.556.67
04/17/20206.877.066.856.86
04/20/20206.956.986.756.9
04/21/20206.786.856.596.59
04/22/20206.716.756.536.72
04/23/20206.767.076.696.9
04/24/20206.76.866.636.69
04/27/20206.997.026.876.97
04/28/20206.977.396.967.23
04/29/20207.197.387.127.38
04/30/20207.457.456.967.03
05/04/20206.856.926.636.63
05/05/20206.756.86.546.66
05/06/20206.536.86.526.6
05/07/20206.66.666.386.5
05/08/20206.556.626.436.58
05/11/20206.76.786.566.62
05/12/20206.596.726.596.66
05/13/20206.566.586.46.4
05/14/20206.336.376.016.28
05/15/20206.346.376.136.21
05/18/20206.326.586.276.58
05/19/20206.776.776.436.49
05/20/20206.486.556.196.53
05/21/20206.466.566.376.45
05/22/20206.396.836.376.73
05/25/20206.826.876.696.77
05/26/20206.877.116.867.07
05/27/20207.157.547.17.4
05/28/20207.527.777.437.67
05/29/20207.547.827.487.67
06/01/20207.827.927.627.91
06/02/20207.948.167.878.04
06/03/20208.128.468.098.45
06/04/20208.368.758.268.52
06/05/20208.78.988.78.92
06/08/20208.929.348.919.27
06/09/20209.179.218.718.93
06/10/202099.098.558.63
06/11/20208.318.377.917.95
06/12/20207.88.147.757.94
06/15/20207.67.987.547.9
06/16/20208.188.68.18.42
06/17/20208.448.598.268.4
06/18/20208.368.568.138.24
06/19/20208.328.378.158.26
06/22/20208.128.348.058.24
06/23/20208.358.558.268.43
06/24/20208.48.518.038.07
06/25/20208.018.147.878.05
06/26/20208.138.187.917.91
06/29/20207.898.367.868.26
06/30/20208.278.328.078.19
07/01/20208.198.258.028.11
07/02/20208.228.688.198.57
07/03/20208.68.668.358.42
07/06/20208.78.888.658.74
07/07/20208.668.768.548.67
07/08/20208.68.768.548.59
07/09/20208.668.78.298.3
07/10/20208.28.528.188.52
07/13/20208.728.758.488.7
07/14/20208.628.818.578.66
07/15/20208.778.858.568.77
07/16/20208.738.868.718.81
07/17/20208.88.838.658.81
07/20/20208.88.868.638.84
07/21/20209.19.418.968.96
07/22/20208.989.138.898.97
07/23/20209.049.048.718.75
07/24/20208.648.798.568.68
07/27/20208.668.78.498.56
07/28/20208.528.648.378.47
07/29/20208.498.578.128.23
07/30/20208.238.267.77.82
07/31/20207.857.967.727.72
08/03/20207.757.797.597.75
08/04/20207.848.097.828.01
08/05/20208.18.27.938.08
08/06/20208.258.267.637.77
08/07/20207.637.847.597.73
08/10/20207.87.97.717.87
08/11/20207.958.297.958.25
08/12/20208.278.468.258.36
08/13/20208.38.48.238.23
08/14/20208.178.288.078.26
08/17/20208.268.378.148.14
08/18/20208.068.297.998.16
08/19/20208.148.338.18.33
08/20/20208.218.238.098.18
08/21/20208.198.28.098.12
08/24/20208.198.38.128.3
08/25/20208.48.628.258.25
08/26/20208.248.358.28.32
08/27/20208.38.328.128.16
08/28/20208.228.548.228.45
08/31/20208.518.588.248.25
09/01/20208.318.348.028.15
09/02/20208.28.248.028.07
09/03/20208.168.267.968.02
09/04/20208.038.2688.12
09/07/20208.228.258.078.17
09/08/20208.188.217.867.87
09/09/20207.858.127.768.12
09/10/20208.058.378.038.22
09/11/20208.228.228.018.06
09/14/20208.168.1688.09
09/15/20208.058.127.947.95
09/16/20207.957.967.777.92
09/17/20207.87.857.727.81
09/18/20207.777.827.567.56
09/21/20207.487.57.17.1
09/22/20207.117.156.916.96
09/23/20207.027.16.756.75
09/24/20206.647.076.536.9
09/25/20206.967.036.736.74
09/28/20206.97.116.897.11
09/29/20207.067.187.017.02
09/30/20206.957.146.937.05
10/01/20207.147.186.936.96
10/02/20206.847.086.816.95
10/05/20207.057.126.987.06
10/06/20207.097.477.067.45
10/07/20207.417.487.337.37
10/08/20207.447.67.377.55
10/09/20207.557.597.387.42
10/12/20207.447.477.327.35
10/13/20207.347.347.047.08
10/14/20207.087.26.997.05
10/15/20206.946.946.746.82
10/16/20206.886.926.646.87
10/19/20206.97.056.816.9
10/20/20206.847.146.827.06
10/21/20207.097.136.796.79
10/22/20206.726.846.646.82
10/23/20206.867.076.836.95
10/26/20206.756.966.716.85
10/27/20206.916.936.576.58
10/28/20206.456.486.226.32
10/29/20206.386.436.096.26
10/30/20206.186.426.166.4
11/02/20206.456.616.366.61
11/03/20206.696.916.636.86
11/04/20206.687.016.657.01
11/05/20207.157.156.927.02
11/06/20206.937.086.776.81
11/09/20206.97.836.897.74
11/10/20207.868.217.758.14
11/11/20208.198.257.958.1
11/12/20207.918.077.827.99
11/13/20207.918.187.888.11
11/16/20208.328.58.198.3
11/17/20208.348.468.28.43
11/18/20208.388.548.338.51
11/19/20208.48.488.368.4
11/20/20208.48.578.378.47
11/23/20208.68.848.558.76
11/24/20208.99.28.899.2
11/25/20209.379.438.989.3
11/26/20209.39.329.059.07
11/27/202099.168.989.09
11/30/20208.88.98.648.64
12/01/202088.267.817.95
12/02/20207.968.037.787.98
12/03/202088.117.968.02
12/04/20208.028.167.968.13
12/07/20208.128.197.998.03
12/08/202088.037.887.92
12/09/20208.098.1988.03
12/10/20208.058.117.887.9
12/11/20207.917.927.737.82
12/14/20207.937.947.697.69
12/15/20207.657.897.67.89
12/16/20207.897.947.697.8
12/17/20207.847.937.797.79
12/18/20207.737.877.697.72
12/21/20207.557.577.37.42
12/22/20207.467.557.447.52
12/23/20207.557.727.467.69
12/28/20207.787.847.697.7
12/29/20207.747.757.657.7
12/30/20207.717.747.657.65