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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 35.147
CLOSE 35.1671

Low

LOW 24.64

High

HIGH 44.19
DATEOPENHIGHLOWCLOSE
01/02/202424.6525.3724.6425.03
01/03/202425.0625.2124.7124.85
01/04/202424.8925.6224.7725.62
01/05/202425.4225.9525.3625.79
01/08/202425.7426.0725.6825.99
01/09/202426.126.1525.3825.56
01/10/202425.5525.9625.5225.87
01/11/202426.0126.1825.5725.62
01/12/202425.7525.9525.525.66
01/15/202425.8725.8725.3825.6
01/16/202425.4925.8625.1725.81
01/17/202425.6725.9125.5625.9
01/18/202425.8326.825.7626.6
01/19/202426.8326.8526.4426.44
01/22/202426.6826.7726.4126.55
01/23/202426.5526.7526.3426.49
01/24/202426.4927.0126.4827
01/25/202426.6926.7426.4126.52
01/26/202426.4526.726.3326.69
01/29/202426.7127.0726.4826.67
01/30/202426.7527.0726.7127.04
01/31/202427.0927.8427.0727.16
02/01/202426.927.1926.526.5
02/02/202426.726.826.1626.67
02/05/202428.3129.4528.1628.83
02/06/202429.1729.4628.7328.77
02/07/202428.8328.9928.4728.67
02/08/202428.8129.2128.4528.82
02/09/202428.8529.1328.8229.06
02/12/202429.1529.6129.1129.57
02/13/202429.6329.6629.2529.39
02/14/202429.530.0129.3229.76
02/15/202429.9429.9829.4129.63
02/16/202429.883029.6529.79
02/19/202429.929.9629.729.81
02/20/202429.829.9629.7129.95
02/21/20243030.673030.45
02/22/202430.7430.8930.2730.46
02/23/202430.431.0530.1331.01
02/26/202431.0431.1430.8330.83
02/27/202430.8831.0430.5330.76
02/28/202430.6531.1130.5631
02/29/202431.0131.2230.9130.91
03/01/202431.0831.333131
03/04/202431.1431.3931.0131.31
03/05/202431.0731.6330.9431.41
03/06/202431.531.6831.2431.37
03/07/202431.3231.5630.7531.37
03/08/202431.1531.2930.7230.79
03/11/202430.4531.0330.231.03
03/12/202431.0931.7430.9331.74
03/13/202431.832.5231.6632.15
03/14/202432.3132.4932.0932.21
03/15/20243232.93232.9
03/18/202432.933.3832.8533.17
03/19/202433.3333.8733.2633.87
03/20/202433.933.9633.5933.91
03/21/202434.1534.2833.5133.91
03/22/202433.9733.9733.4433.6
03/25/202433.634.1733.5134.08
03/26/202434.1534.5434.0434.52
03/27/202434.4234.6634.3334.42
03/28/202434.4935.334.4435.17
04/02/202435.335.6234.8535.15
04/03/202435.2835.7435.2435.65
04/04/202435.7135.8135.4535.45
04/05/202435.0635.134.1334.9
04/08/202434.9435.3834.8135.38
04/09/202435.4235.6534.5234.52
04/10/202434.6435.1334.2134.95
04/11/202435.0635.1733.633.97
04/12/202434.4234.6733.8734.04
04/15/202434.434.7834.2834.35
04/16/202433.6833.8733.4633.65
04/17/202433.7934.5433.734.38
04/18/202434.6435.0834.4935.08
04/19/202434.7535.2834.5135.28
04/22/202433.934.2533.5834.13
04/23/202434.2535.3334.2435.33
04/24/202435.5635.6234.8334.99
04/25/202435.1835.2834.534.78
04/26/20243535.4834.8835.48
04/29/202435.5635.7634.8435.07
04/30/202435.135.2534.5434.58
05/02/202434.735.1734.6534.9
05/03/202435.0135.1233.8534.2
05/06/202434.2134.8534.1534.84
05/07/202435.5936.0935.4536.09
05/08/202436.2236.4835.5635.97
05/09/202435.9736.1834.8135.99
05/10/202436.0636.4935.936.03
05/13/202436.1336.1635.7235.88
05/14/202435.7736.4835.7436.42
05/15/202436.736.7435.9736.28
05/16/202436.436.5136.2736.31
05/17/202436.3536.7436.1336.28
05/20/202436.336.4935.9736.32
05/21/202436.2136.5436.0836.5
05/22/202436.5636.6935.935.95
05/23/202436.0936.5136.0536.15
05/24/202435.9436.2835.6736.21
05/27/202436.1536.4436.1336.44
05/28/202436.4836.6336.1636.49
05/29/202436.4136.7235.7936.01
05/30/202435.8836.535.8736.42
05/31/202436.536.6836.0136.38
06/03/202436.737.1836.636.82
06/04/202436.836.8235.0735.29
06/05/202435.535.8935.2635.6
06/06/202435.8136.6535.3736.5
06/07/202436.836.836.1536.57
06/10/202436.4936.5336.0736.26
06/11/202436.4436.4634.7934.9
06/12/202435.135.8535.0935.69
06/13/202435.6735.7434.3634.45
06/14/202434.4734.5832.1832.53
06/17/202432.9233.3132.4633.15
06/18/202433.634.2433.5434.09
06/19/202434.1934.4533.8334.07
06/20/202434.135.0434.0634.8
06/21/202434.434.5933.6534.06
06/24/202434.435.4534.3735.37
06/25/202435.3135.5634.8334.92
06/26/202435.1235.2634.6734.79
06/27/202434.8334.9934.4734.56
06/28/202434.8334.9534.1734.6
07/01/202435.6536.2135.3436.21
07/02/202436.0936.1535.5135.72
07/03/202436.0536.6335.936.35
07/04/202436.5737.0736.437.03
07/05/202437.1737.4936.7137.01
07/08/20243737.7636.8537.13
07/09/202437.0837.136.6336.72
07/10/202436.7537.1736.4637.11
07/11/202437.237.2936.6336.63
07/12/202436.6937.1236.637.12
07/15/20243737.3736.7337.14
07/16/202437.1237.5536.8537.42
07/17/202437.637.8437.3737.64
07/18/202437.83837.6537.65
07/19/202437.4537.7937.3137.52
07/22/202437.8338.8337.8238.65
07/23/202438.9139.0938.6939.02
07/24/202439.1939.3337.8739.1
07/25/202438.7238.8937.5538.05
07/26/202437.938.2637.5837.84
07/29/202438.0538.3737.6737.89
07/30/202437.7838.537.6938.34
07/31/202438.4838.6337.737.96
08/01/202437.6137.8335.7935.79
08/02/202434.0735.5533.934
08/05/202431.6233.3830.9533.13
08/06/202433.963432.632.6
08/07/202433.4234.3333.0834.16
08/08/202433.8134.3533.3534.18
08/09/202434.434.9134.1834.45
08/12/202434.6334.8834.4734.57
08/13/202434.7834.9234.3134.63
08/14/202434.7535.1734.6535.05
08/16/202436.1936.473636.34
08/19/202436.4236.8236.4136.67
08/20/202436.7236.8135.7335.85
08/21/202435.936.0935.6835.78
08/22/202435.7636.1935.6136.15
08/23/202436.2536.5836.2136.54
08/26/202436.5436.6336.2236.42
08/27/202436.4336.6736.2536.49
08/28/202436.636.6536.2536.55
08/29/202436.5936.9736.5536.9
08/30/202437.0637.436.9937.38
09/02/202437.537.8737.1337.51
09/03/202437.637.7136.4536.77
09/04/20243637.1435.8536.76
09/05/202436.5637.1536.5336.83
09/06/202436.5837.1736.0336.22
09/09/202436.4737.0836.4436.6
09/10/202436.5536.935.9836.08
09/11/202435.7637.2635.5336.16
09/12/202436.4237.4936.3137.2
09/13/202437.3137.3436.6736.91
09/16/202436.8437.6336.8137.1
09/17/202437.2437.6737.2337.46
09/18/202437.5337.7837.2437.44
09/19/202437.8937.9437.2737.9
09/20/202437.7438.3337.6737.99
09/23/202437.9838.0536.7236.74
09/24/202436.8437.5236.7837.26
09/25/202437.0538.2236.9937.87
09/26/202438.2439.7238.2339.7
09/27/202439.6539.9839.1639.98
09/30/202439.814039.3539.37
10/01/202439.5839.6338.0938.28
10/02/202438.138.4637.3237.69
10/03/202437.4538.1937.4437.7
10/04/202437.7439.1237.7438.82
10/07/202439.0339.638.5639.37
10/08/202439.139.4939.0639.21
10/09/202439.1639.3838.7739.38
10/10/202439.540.139.4740
10/11/202440.0140.2439.7740.08
10/14/202440.1840.3439.9140.23
10/15/202440.2340.4739.9340.24
10/16/202440.1940.5339.7840.31
10/17/202440.540.9140.4540.74
10/18/202440.7240.9140.3340.83
10/21/202440.6740.7940.3540.55
10/22/202440.4540.5539.8840.33
10/23/202440.240.3639.9740.26
10/24/202440.340.5140.0640.06
10/25/202440.0640.5740.0640.16
10/28/202440.4540.7240.2140.72
10/29/202440.8941.2940.8841.06
10/30/202440.8841.1540.6641.02
10/31/202440.741.1640.5840.68
11/01/202440.8242.1340.7142.13
11/04/202442.4442.5842.142.28
11/05/202442.3442.8442.2242.84
11/06/202443.4344.1940.4640.57
11/07/202440.941.439.8840.01
11/08/202439.8340.4439.3339.99
11/11/202440.3940.8539.9240.79
11/12/202440.541.0740.0540.1
11/13/202439.9640.8839.9540.64
11/14/202440.6641.840.6641.8
11/15/202441.741.740.6340.77
11/18/202440.1440.1739.4539.65
11/19/202439.6839.7637.6338.77
11/20/202439.0139.2238.4138.88
11/21/202439.0339.0838.0838.82
11/22/202439.0539.2337.3138.09
11/25/202437.7437.8536.0436.28
11/26/202436.1836.4235.4835.87
11/27/202435.5236.0535.4535.82
11/28/202436.0936.4735.8736.22
11/29/202436.0536.433636.39
12/02/20243636.8535.8836.81
12/03/20243737.9236.8737.5
12/04/202437.5838.0737.4937.57
12/05/202437.739.4637.6739.46
12/06/202439.3839.6439.0439.21
12/09/202439.5339.5638.5438.72
12/10/202438.7839.0938.5438.84
12/11/202438.939.2838.7138.99
12/12/202439.139.5238.8939.24
12/13/202439.1639.338.8938.93
12/16/202439.0739.4738.7438.88
12/17/202438.738.8738.138.2
12/18/202438.0939.1637.9538.7
12/19/202438.338.5737.637.6
12/20/202437.437.7436.737.65
12/23/202437.6737.9637.3537.71
12/27/202437.8538.4237.5938.35
12/30/202438.3538.7438.138.53