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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 10.0824
CLOSE 10.0886

Low

LOW 7.38

High

HIGH 13.65
DATEOPENHIGHLOWCLOSE
01/04/20217.677.687.477.58
01/05/20217.57.637.427.5
01/06/20217.68.087.587.96
01/07/20218.028.087.858.03
01/08/20218.18.348.048.18
01/11/20218.148.227.958.04
01/12/20218.068.097.958.03
01/13/202188.087.97.96
01/14/20217.968.047.837.84
01/15/20217.87.97.637.7
01/18/20217.687.817.627.77
01/19/20217.817.917.787.78
01/20/20217.898.117.878.11
01/21/20218.168.177.998.01
01/22/20217.97.917.717.75
01/25/20217.87.827.417.42
01/26/20217.417.837.387.75
01/27/20217.787.917.557.69
01/28/20217.647.787.537.73
01/29/20217.577.657.497.56
02/01/20217.687.767.577.67
02/02/20217.747.797.677.74
02/03/20218.278.288.058.07
02/04/20218.098.357.988.28
02/05/20218.38.648.278.46
02/08/20218.648.878.628.68
02/09/20218.758.768.588.64
02/10/20218.728.818.648.71
02/11/20218.628.758.418.43
02/12/20218.478.478.248.4
02/15/20218.528.578.448.49
02/16/20218.528.578.398.47
02/17/20218.448.578.268.3
02/18/20218.298.388.118.14
02/19/20218.148.378.078.35
02/22/20218.328.348.198.33
02/23/20218.368.68.38.51
02/24/20218.518.788.58.74
02/25/20218.848.958.728.73
02/26/20218.558.678.438.54
03/01/20218.628.98.618.85
03/02/20218.788.958.768.82
03/03/20218.899.078.889.04
03/04/20218.979.018.778.9
03/05/20218.859.128.778.93
03/08/20219.029.389.029.35
03/09/20219.329.359.139.18
03/10/20219.179.259.089.16
03/11/20219.169.228.99.04
03/12/20219.079.219.059.16
03/15/20219.189.299.069.12
03/16/20219.189.379.159.31
03/17/20219.349.479.319.47
03/18/20219.69.699.469.51
03/19/20219.359.59.189.18
03/22/20219.059.229.019.08
03/23/20219.039.068.939.01
03/24/20218.899.18.839.09
03/25/20219.089.148.979.07
03/26/20219.169.219.059.08
03/29/20219.049.078.968.96
03/30/20219.029.299.14
03/31/20219.119.169.019.01
04/01/20219.049.118.969.02
04/06/20219.089.1599.01
04/07/202199.088.888.96
04/08/20218.988.998.648.66
04/09/20218.668.738.528.56
04/12/20218.518.78.468.64
04/13/20218.648.748.538.62
04/14/20218.628.648.458.53
04/15/20218.538.618.418.43
04/16/20218.458.568.438.52
04/19/20218.478.668.448.63
04/20/20218.658.658.158.18
04/21/20218.228.277.998.12
04/22/20218.178.197.998.06
04/23/202188.127.988.09
04/26/20218.18.38.048.26
04/27/20218.268.418.158.41
04/28/20218.498.588.378.53
04/29/20218.588.668.498.6
04/30/20218.68.628.488.56
05/03/20218.578.778.568.72
05/04/20218.758.868.568.63
05/05/20218.678.858.648.85
05/06/20219.259.349.029.29
05/07/20219.49.429.229.35
05/10/20219.459.919.389.85
05/11/20219.7710.019.739.91
05/12/20219.9110.259.810.2
05/13/202110.0510.129.9210.01
05/14/202110.0710.2210.0310.21
05/17/202110.2510.3610.1910.24
05/18/202110.3210.4310.2310.33
05/19/202110.1610.4110.0410.2
05/20/202110.310.3510.0710.25
05/21/202110.2610.279.9810.23
05/24/202110.2810.3710.2210.26
05/25/202110.2810.4710.2810.35
05/26/202110.3610.3910.0110.14
05/27/202110.110.4310.110.35
05/28/202110.4410.4910.3710.49
05/31/202110.510.5510.4510.5
06/01/202110.5210.7610.5210.58
06/02/202110.5510.6210.4810.54
06/03/202110.510.610.4410.58
06/04/202110.5610.5810.4710.49
06/07/202110.610.8910.5410.86
06/08/20211111.0410.6610.74
06/09/202110.8510.8910.7110.77
06/10/202110.8410.9510.6610.8
06/11/202110.8310.8510.6610.78
06/14/202110.8310.8610.7110.74
06/15/202110.810.810.6310.66
06/16/202110.6610.7310.410.44
06/17/202110.4910.6910.4410.47
06/18/202110.3810.4210.0210.02
06/21/20219.9110.249.8710.21
06/22/202110.2810.2810.0910.1
06/23/202110.1810.2210.0210.09
06/24/202110.1410.3710.0810.37
06/25/202110.410.4510.3310.42
06/28/202110.4210.4610.110.1
06/29/202110.1310.2610.0510.1
06/30/202110.0710.159.99.95
07/01/20219.9910.219.9910.2
07/02/202110.210.211010.01
07/05/202110.0310.29.9610.18
07/06/202110.1510.179.899.9
07/07/20219.979.999.669.75
07/08/20219.639.659.359.44
07/09/20219.549.759.439.74
07/12/20219.769.789.519.72
07/13/20219.759.799.59.55
07/14/20219.549.769.519.63
07/15/20219.69.69.459.53
07/16/20219.549.619.359.4
07/19/20219.259.288.969.06
07/20/20219.159.2399.19
07/21/20219.259.59.199.47
07/22/20219.59.699.469.49
07/23/20219.539.739.519.65
07/26/20219.599.849.59.82
07/27/20219.89.89.569.62
07/28/20219.669.779.599.63
07/29/20219.679.859.589.83
07/30/202110.3710.4510.0510.11
08/02/202110.2710.319.899.91
08/03/20219.9110.089.849.88
08/04/20219.939.979.789.91
08/05/20219.9110.179.8710.16
08/06/202110.1710.4110.0610.41
08/09/202110.4110.5110.3410.46
08/10/202110.4210.5410.3710.49
08/11/202110.5510.7410.510.74
08/12/202110.7110.7910.6310.65
08/13/202110.6410.7110.5910.65
08/16/202110.5910.7210.4810.51
08/17/202110.510.5110.2210.32
08/18/202110.3210.4310.2910.41
08/19/202110.2410.2910.1210.13
08/20/202110.1210.1810.0210.17
08/23/202110.310.410.2610.37
08/24/202110.4210.4710.3410.45
08/25/202110.4610.7810.4110.78
08/26/202110.7510.8210.6610.67
08/27/202110.6510.7310.5810.68
08/30/202110.7110.7310.4610.5
08/31/202110.5410.6310.4110.57
09/01/202110.6510.8310.6310.74
09/02/202110.7510.8210.6810.79
09/03/202110.811.0310.7610.86
09/06/202110.911.0210.8710.99
09/07/20211111.0210.8610.91
09/08/202110.8510.9310.6510.83
09/09/202110.7410.9210.6210.89
09/10/202110.9311.0510.7510.75
09/13/202110.8110.910.6810.89
09/14/202110.8910.9610.710.76
09/15/202110.7410.7810.510.6
09/16/202110.6810.8610.6310.75
09/17/202110.8210.8610.6810.69
09/20/202110.5110.5910.1510.19
09/21/202110.2910.410.2210.28
09/22/202110.3710.6410.3510.64
09/23/202110.7510.9910.710.99
09/24/202110.9511.1710.910.98
09/27/202111.0911.611.0811.54
09/28/202111.5511.6911.0911.09
09/29/202111.1511.5111.1311.5
09/30/202111.5611.6311.311.5
10/01/202111.2811.5411.2611.48
10/04/202111.4911.5611.3411.34
10/05/202111.4111.8411.3911.84
10/06/202111.8911.9211.6411.81
10/07/202111.9712.0311.7911.86
10/08/202111.8812.0311.8611.99
10/11/20211212.1611.8611.9
10/12/202111.811.9811.7411.93
10/13/202111.8911.9211.6511.66
10/14/202111.7211.8211.6811.71
10/15/202111.8311.8911.7511.8
10/18/202111.8111.8611.6511.69
10/19/202111.6511.7611.5611.62
10/20/202111.6511.7111.5211.65
10/21/202111.5711.6411.4611.58
10/22/202111.6211.6611.5111.53
10/25/202111.1411.6111.0811.33
10/26/202111.411.5411.3311.5
10/27/202111.511.5211.3411.43
10/28/202111.6611.6611.3811.49
10/29/202111.5311.5411.3111.42
11/01/202111.4611.6611.311.37
11/02/202111.3911.4411.2111.28
11/03/202111.2811.4911.1511.47
11/04/202111.5411.7711.3811.44
11/05/202111.4611.711.411.52
11/08/202111.5611.6311.4711.48
11/09/202111.5911.6911.3811.39
11/10/202111.411.5411.3611.53
11/11/202111.5211.6611.4511.62
11/12/202111.5911.6211.4711.53
11/15/202111.4611.6511.411.65
11/16/202111.6711.7411.5111.51
11/17/202111.511.6511.511.57
11/18/202111.5811.6711.3911.44
11/19/202111.5111.5410.7710.97
11/22/202111.0311.1510.911.05
11/23/202110.9811.2910.9311.12
11/24/202111.1411.4711.1211.45
11/25/202111.511.5111.2511.27
11/26/202110.5110.7610.4210.49
11/29/202110.6810.8410.5110.57
11/30/202110.4210.810.3910.69
12/01/202110.7811.1810.7611.12
12/02/20211111.1910.8911.01
12/03/202111.1311.1810.9611.13
12/06/202111.311.4511.1411.43
12/07/202111.5511.7811.4911.71
12/08/202111.6811.7411.4611.55
12/09/202111.612.9211.5212.8
12/10/202112.913.1412.8512.88
12/13/202112.9513.1212.7412.79
12/14/202112.9313.3912.8913.38
12/15/202113.4413.6213.1413.14
12/16/202113.3713.3812.8813.07
12/17/202113.0413.2612.9713.12
12/20/202112.8613.0512.5913
12/21/202113.1513.513.0713.45
12/22/202113.4413.4613.2913.44
12/23/202113.4613.5113.3713.51
12/27/202113.4513.5913.4113.53
12/28/202113.5313.6513.513.58
12/29/202113.5413.6313.4713.54
12/30/202113.4913.613.4913.54