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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 11.0845
CLOSE 11.0821

Low

LOW 7.75

High

HIGH 15.93
DATEOPENHIGHLOWCLOSE
01/03/202213.5713.8313.5713.75
01/04/202213.8514.3813.7714.28
01/05/202214.3114.4714.1814.39
01/06/202214.1914.2213.9514.15
01/07/202214.1914.2814.1114.25
01/10/202214.3214.4614.214.22
01/11/202214.2914.331414.06
01/12/202214.0514.0713.5113.61
01/13/202213.6213.7613.613.65
01/14/202213.5213.7713.4513.54
01/17/202213.6513.7313.5413.63
01/18/202213.5513.8413.4913.7
01/19/202213.6613.6913.5113.57
01/20/202213.5313.6513.4313.57
01/21/202213.4213.5713.0713.18
01/24/202213.2313.3312.6912.85
01/25/20221313.2412.8713.18
01/26/202213.313.7313.2813.65
01/27/202213.413.9413.3513.77
01/28/202214.1114.1213.4613.75
01/31/202214.114.2513.8613.99
02/01/202214.1314.2514.0114.25
02/02/202214.3714.9114.2614.71
02/03/202214.7415.0814.4515.05
02/04/202215.1715.1714.8414.97
02/07/202215.0815.1214.5914.78
02/08/202214.7815.1814.7815.13
02/09/202215.1815.3715.0915.36
02/10/202215.3615.9315.3615.85
02/11/202215.7515.8315.4915.69
02/14/202215.1515.2214.6715.03
02/15/202214.9915.3714.8915.35
02/16/202215.4215.4414.8415.09
02/17/202215.0715.0714.6114.68
02/18/202214.6514.8414.5914.63
02/21/202214.7814.8414.1814.38
02/22/202213.8514.2813.5514.07
02/23/202214.1814.2213.8914.01
02/24/202213.0513.4512.0612.12
02/25/202212.3812.9711.8112.58
02/28/202211.5211.7410.9711.39
03/01/202211.3411.8310.5810.6
03/02/202210.3610.9910.2610.82
03/03/202210.891110.4510.54
03/04/202210.2910.298.989
03/07/20228.138.887.758.5
03/08/20228.49.398.389.02
03/09/20229.610.49.510.07
03/10/202210.1410.179.199.35
03/11/20229.399.859.029.25
03/14/20229.429.719.119.55
03/15/20229.49.799.29.63
03/16/20229.9810.479.8910.23
03/17/202210.3710.449.589.77
03/18/20229.789.889.489.69
03/21/20229.679.989.69.67
03/22/20229.79.949.619.83
03/23/20229.889.899.499.54
03/24/20229.599.649.419.49
03/25/20229.469.539.259.51
03/28/20229.559.989.559.57
03/29/20229.8110.489.6810.29
03/30/202210.3410.3910.0410.14
03/31/202210.1910.299.819.86
04/01/20229.8510.099.8210
04/04/20221010.069.789.93
04/05/20229.889.989.619.64
04/06/20229.659.839.249.43
04/07/20229.479.779.379.37
04/08/20229.69.689.469.66
04/11/20229.749.899.659.71
04/12/20229.519.579.269.34
04/13/20229.359.479.259.47
04/14/20229.499.649.449.61
04/15/20229.4919.6369.4379.605
04/19/20229.159.369.19.29
04/20/20229.39.579.289.43
04/21/20229.489.599.439.46
04/22/20229.329.479.29.25
04/25/20229.19.279.029.14
04/26/20229.279.38.858.85
04/27/20228.888.948.598.83
04/28/20228.959.018.618.74
04/29/20228.848.998.738.9
05/02/20228.828.918.468.66
05/03/20228.758.818.558.65
05/04/20228.728.738.378.4
05/05/20229.039.048.568.58
05/06/20228.558.638.238.23
05/09/20228.258.377.878.02
05/10/20228.168.68.18.46
05/11/20228.659.468.629.37
05/12/20229.159.799.049.65
05/13/20229.769.819.619.7
05/16/20229.659.889.649.67
05/17/20229.819.969.729.77
05/18/20229.7710.089.719.97
05/19/20229.910.239.8610.1
05/20/202210.1810.229.929.94
05/23/202210.0810.3610.0210.36
05/24/202210.2210.6110.1110.41
05/25/202210.5610.7110.4110.66
05/26/202210.6710.810.5210.77
05/27/202210.7810.910.5810.82
05/30/202210.931110.8110.92
05/31/202210.811.0410.7610.9
06/01/202211.0111.0810.7110.71
06/02/202210.7910.7910.6110.68
06/03/202210.7210.7310.5610.6
06/06/202210.6710.9410.610.88
06/07/202210.8110.8410.710.76
06/08/202210.7810.8210.5310.6
06/09/202210.5610.8910.510.57
06/10/202210.4810.489.599.61
06/13/20229.439.499.29.49
06/14/20229.669.889.479.72
06/15/202210.2810.429.8710.08
06/16/202210.0410.059.739.75
06/17/20229.810.239.769.8
06/20/20229.8610.39.8210.24
06/21/202210.3210.610.310.33
06/22/202210.1810.3710.0910.22
06/23/202210.1910.269.819.81
06/24/20229.899.929.539.82
06/27/20229.839.949.679.71
06/28/20229.799.999.79.8
06/29/20229.719.759.499.57
06/30/20229.49.418.889.07
07/01/20228.999.278.949.08
07/04/20229.079.188.859.09
07/05/20229.169.228.828.83
07/06/20228.959.058.738.83
07/07/20228.999.58.949.42
07/08/20229.399.639.259.49
07/11/20229.319.469.239.28
07/12/20229.189.228.849.1
07/13/20229.069.178.859.05
07/14/20228.818.888.388.5
07/15/20228.428.78.268.57
07/18/20228.668.878.598.72
07/19/20228.79.338.79.27
07/20/20229.389.548.839.01
07/21/20228.498.818.248.71
07/22/20228.618.748.458.5
07/25/20228.488.748.458.67
07/26/20228.68.668.538.64
07/27/20229.29.459.079.39
07/28/20229.529.549.219.3
07/29/20229.449.719.349.58
08/01/20229.549.699.449.46
08/02/20229.459.59.339.43
08/03/20229.489.649.439.63
08/04/20229.629.879.629.72
08/05/20229.769.939.79.89
08/08/20229.9210.039.759.85
08/09/20229.839.999.769.79
08/10/20229.769.959.719.92
08/11/202210.0110.069.899.91
08/12/20229.9210.199.9210.17
08/16/202210.1510.2410.0210.03
08/17/202210.110.261010.03
08/18/202210.0310.139.9710.03
08/19/20229.989.999.639.65
08/22/20229.579.599.199.32
08/23/20229.279.589.259.47
08/24/20229.449.59.329.48
08/25/20229.569.579.39.33
08/26/20229.369.489.19.1
08/29/20229.029.268.979.26
08/30/20229.39.69.269.38
08/31/20229.519.859.59.8
09/01/20229.719.849.659.69
09/02/20229.78109.7110
09/05/20229.79.769.519.72
09/06/20229.749.859.69.77
09/07/20229.649.699.499.61
09/08/20229.710.199.610.19
09/09/202210.2810.5910.2610.37
09/12/202210.4510.7110.4510.61
09/13/202210.6810.810.4510.6
09/14/202210.5810.9510.5410.87
09/15/202210.9111.1910.8710.96
09/16/202210.7510.9910.6210.71
09/19/202210.6710.7410.4710.66
09/20/202210.851110.4410.5
09/21/202210.3510.8210.3410.68
09/22/202210.511.4510.4911.25
09/23/202211.2611.2910.7810.8
09/26/202210.6511.0410.6210.88
09/27/202211.211.2410.6510.65
09/28/202210.4910.5810.2510.47
09/29/202210.4710.5110.0710.19
09/30/202210.3610.5410.2510.46
10/03/202210.3210.7610.2510.71
10/04/202210.8811.1410.8511.06
10/05/202210.9711.0110.7510.81
10/06/202210.8210.9110.5310.67
10/07/202210.6210.8210.6110.71
10/10/202210.6110.9910.610.9
10/11/202210.7310.8910.5410.71
10/12/202210.6810.7810.4410.69
10/13/202210.6210.9710.5710.93
10/14/202211.1811.2911.0411.05
10/17/202211.111.2711.0511.19
10/18/202211.2811.5311.2611.35
10/19/202211.3811.4811.211.2
10/20/202211.1811.3811.111.29
10/21/202211.1811.4811.1611.45
10/24/202211.5611.7511.4211.51
10/25/202211.611.7211.4611.52
10/26/202211.6812.0311.4312.02
10/27/202211.9512.4211.9212.31
10/28/202212.212.4412.1312.26
10/31/202212.3412.6112.2612.55
11/01/202212.712.9712.6212.65
11/02/202212.7312.912.5912.9
11/03/202212.813.0212.7612.82
11/04/202212.9213.0912.8113.04
11/07/202212.6512.8712.512.8
11/08/202212.8213.0112.7612.87
11/09/202212.8713.0212.7212.86
11/10/202212.8513.1712.8213.03
11/11/202213.113.112.812.8
11/14/202212.7613.1212.7512.87
11/15/202212.9513.0612.8313.05
11/16/202213.0513.1112.9612.99
11/17/202213.0813.1212.8313.02
11/18/202213.0613.2112.9713.1
11/21/202213.0713.2613.0413.26
11/22/202213.3513.513.2513.43
11/23/202213.4513.513.2113.22
11/24/202213.2713.3413.113.34
11/25/202213.3413.4113.1213.12
11/28/202212.9913.2512.9613.1
11/29/202213.1513.1712.7112.96
11/30/202213.0713.2213.0213.02
12/01/202213.0813.1212.5312.55
12/02/202212.5312.6512.3912.54
12/05/202212.4712.5812.3712.42
12/06/202212.3512.612.2912.51
12/07/202212.4712.7912.4512.59
12/08/202212.5912.6312.3712.55
12/09/202212.5812.7512.112.53
12/12/202212.512.7812.4212.7
12/13/202212.7812.9812.7612.87
12/14/202212.891312.7212.77
12/15/202212.7512.9312.4812.57
12/16/202212.612.8212.4812.79
12/19/202212.8612.9112.6612.69
12/20/202212.5813.212.5613.2
12/21/202213.2513.413.1213.4
12/22/202213.4113.4813.2213.24
12/23/202213.3113.4213.2813.28
12/27/202213.413.4513.2313.26
12/28/202213.2913.4113.213.32
12/29/202213.2813.413.2213.32
12/30/202213.2713.3313.2313.27