Skip to main content

Unicredito Spa (OP: UNCFF )

37.10 +1.42 (+3.98%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 19.21 39 -0.77(-3.85%)
May 30, 2023 19.98 19.98 19.98 19.98 147 -0.07(-0.37%)
May 26, 2023 20.05 20.05 20.05 20.05 10,842 -0.05(-0.25%)
May 25, 2023 20.11 20.11 20.11 20.11 17,163 +0.35(+1.76%)
May 24, 2023 20.05 20.05 19.76 19.76 430 -0.91(-4.41%)
May 23, 2023 20.59 20.67 20.59 20.67 465 -0.10(-0.48%)
May 22, 2023 20.77 20.77 20.77 20.77 3,111 +0.35(+1.72%)
May 18, 2023 20.42 0 +0.03(+0.15%)
May 17, 2023 20.39 20.39 20.39 20.39 143 -0.12(-0.57%)
May 15, 2023 20.50 0 +0.18(+0.91%)
May 11, 2023 20.32 56 -0.58(-2.78%)
May 10, 2023 20.90 20.90 20.90 20.90 421 +0.00(+0.01%)
May 08, 2023 20.90 65 +0.96(+4.80%)
May 04, 2023 19.94 7 +0.44(+2.26%)
May 02, 2023 19.50 0 -0.47(-2.35%)
May 01, 2023 19.96 19.97 19.96 19.97 574 +0.04(+0.20%)
Apr 26, 2023 19.93 89 -0.91(-4.34%)
Apr 24, 2023 20.84 55 -0.48(-2.25%)
Apr 21, 2023 21.32 21.32 21.32 21.32 1,701 -0.18(-0.86%)
Apr 20, 2023 21.50 21.50 21.50 21.50 3,807 -0.05(-0.23%)
Apr 19, 2023 21.56 21.60 21.55 21.55 18,500 +0.24(+1.13%)
Apr 18, 2023 21.31 21.31 21.31 21.31 2,674 +0.46(+2.21%)
Apr 17, 2023 20.85 20.85 20.85 20.85 248 -0.55(-2.57%)
Apr 14, 2023 21.37 21.50 21.37 21.40 3,725 +0.68(+3.28%)
Apr 12, 2023 20.72 11 +0.79(+3.96%)
Apr 11, 2023 19.93 19.93 19.93 19.93 500 +0.35(+1.79%)
Apr 04, 2023 19.58 54 +1.04(+5.61%)
Mar 28, 2023 18.54 197 +0.79(+4.48%)
Mar 27, 2023 17.75 17.75 17.75 17.75 170 +0.11(+0.61%)
Mar 24, 2023 17.64 17.64 17.64 17.64 3,579 -0.39(-2.17%)
Mar 23, 2023 18.38 18.41 18.03 18.03 3,209 -0.77(-4.07%)
Mar 22, 2023 18.78 18.80 18.78 18.80 7,911 +0.01(+0.03%)
Mar 21, 2023 18.84 18.84 18.79 18.79 840 +1.33(+7.62%)
Mar 20, 2023 17.33 17.46 17.33 17.46 1,500 +0.38(+2.19%)
Mar 17, 2023 16.98 17.09 16.84 17.09 13,856 +0.13(+0.74%)
Mar 15, 2023 16.96 71 -1.76(-9.40%)
Mar 14, 2023 18.97 18.97 18.72 18.72 2,488 -0.84(-4.29%)
Mar 10, 2023 19.56 2,765 -0.81(-3.98%)
Mar 09, 2023 20.37 20.37 20.37 20.37 163 -0.14(-0.68%)
Mar 08, 2023 20.51 20.51 20.51 20.51 2,051 +0.05(+0.24%)
Mar 06, 2023 20.46 0 +0.23(+1.14%)
Mar 03, 2023 19.95 20.23 19.95 20.23 837 +0.37(+1.88%)
Mar 02, 2023 19.86 19.86 19.86 19.86 220 -0.21(-1.02%)
Mar 01, 2023 20.26 20.26 20.06 20.06 2,444 -0.09(-0.45%)
Feb 27, 2023 20.15 25 +0.79(+4.11%)
Feb 24, 2023 19.34 19.36 19.34 19.36 1,598 -0.25(-1.25%)
Feb 23, 2023 19.60 19.60 19.60 19.60 200 -0.10(-0.51%)
Feb 21, 2023 19.70 5 -0.97(-4.69%)
Feb 16, 2023 20.67 74 +0.85(+4.29%)
Feb 15, 2023 19.82 19.82 19.82 19.82 593 -0.54(-2.68%)
Feb 09, 2023 20.36 100 +0.82(+4.18%)
Feb 07, 2023 19.55 152 -0.10(-0.52%)
Feb 06, 2023 19.53 19.65 19.52 19.65 6,659 +0.26(+1.34%)
Feb 03, 2023 19.39 19.39 19.39 19.39 251 -0.20(-1.02%)
Feb 02, 2023 19.26 19.74 19.26 19.59 7,278 +0.06(+0.31%)
Feb 01, 2023 19.83 19.83 19.53 19.53 75,607 +0.09(+0.44%)
Jan 31, 2023 18.97 19.45 18.97 19.45 10,248 +2.02(+11.56%)
Jan 30, 2023 17.35 17.43 17.35 17.43 10,312 +0.49(+2.89%)
Jan 26, 2023 16.94 59 +0.72(+4.44%)
Jan 20, 2023 16.22 0 +0.08(+0.50%)
Jan 13, 2023 16.14 1,022 +0.64(+4.13%)
Jan 11, 2023 15.50 15 -0.10(-0.64%)
Jan 10, 2023 15.60 15.60 15.60 15.60 1,524 -0.80(-4.88%)
Jan 09, 2023 16.40 16.40 16.40 16.40 1,400 +1.45(+9.71%)
Jan 05, 2023 14.95 24 +0.57(+3.99%)
Jan 03, 2023 14.38 0 +0.32(+2.31%)
Dec 29, 2022 14.05 0 -0.15(-1.06%)
Dec 28, 2022 14.22 14.22 14.20 14.20 17,586 +0.25(+1.79%)
Dec 27, 2022 13.95 13.95 13.95 13.95 12,489 +0.02(+0.18%)
Dec 21, 2022 13.93 0 +0.54(+4.00%)
Dec 15, 2022 13.39 0 +0.05(+0.36%)
Dec 12, 2022 13.34 4 +0.44(+3.43%)
Dec 08, 2022 12.90 0 -0.05(-0.39%)
Dec 02, 2022 12.95 0 +0.06(+0.47%)
Dec 01, 2022 13.56 13.56 12.89 12.89 598 -0.56(-4.19%)
Nov 30, 2022 13.45 13.45 13.45 13.45 550 -0.41(-2.94%)
Nov 23, 2022 13.86 0 +0.71(+5.40%)
Nov 22, 2022 13.15 13.15 13.15 13.15 1,124 +0.02(+0.15%)
Nov 21, 2022 13.61 13.61 13.13 13.13 650 -0.47(-3.46%)
Nov 18, 2022 13.60 13.60 13.60 13.60 600 +0.42(+3.18%)
Nov 16, 2022 13.18 62,688 +0.25(+1.95%)
Nov 14, 2022 12.93 0 -0.32(-2.43%)
Nov 10, 2022 13.25 0 +0.31(+2.40%)
Nov 04, 2022 12.94 0 +0.54(+4.35%)
Nov 02, 2022 12.40 13 -0.08(-0.64%)
Nov 01, 2022 12.48 12.48 12.48 12.48 500 +0.33(+2.72%)
Oct 31, 2022 12.15 12.15 12.15 12.15 204 +0.05(+0.41%)
Oct 28, 2022 12.72 12.72 11.97 12.10 1,558 +0.19(+1.60%)
Oct 26, 2022 11.91 32,897 +0.62(+5.49%)
Oct 25, 2022 11.29 11.29 11.29 11.29 146 -0.12(-1.01%)
Oct 24, 2022 11.40 11.40 11.40 11.40 4,058 +0.40(+3.68%)
Oct 20, 2022 11.00 0 -0.21(-1.85%)
Oct 19, 2022 11.21 11.21 11.21 11.21 1,025 +0.36(+3.29%)
Oct 17, 2022 10.85 0 +0.04(+0.36%)
Oct 13, 2022 10.81 0 +0.87(+8.76%)
Oct 11, 2022 9.940 6,834 -0.56(-5.33%)
Oct 10, 2022 10.84 10.84 10.50 10.50 2,681 -0.30(-2.78%)
Oct 07, 2022 10.80 10.80 10.80 10.80 4,410 +0.21(+1.95%)
Oct 06, 2022 10.59 10.59 10.59 10.59 106 -0.21(-1.92%)
Oct 05, 2022 11.07 11.07 10.80 10.80 6,878 +0.50(+4.85%)
Oct 03, 2022 10.30 0 -0.05(-0.48%)
Sep 29, 2022 10.35 130 +0.71(+7.42%)
Sep 28, 2022 9.635 9.635 9.635 9.635 1,523 -1.11(-10.30%)
Sep 27, 2022 9.950 10.74 9.950 10.74 572 +0.39(+3.76%)
Sep 26, 2022 10.35 10.35 10.35 10.35 1,019 -0.15(-1.40%)
Sep 23, 2022 10.50 10.50 10.50 10.50 550 -0.60(-5.41%)
Sep 22, 2022 11.10 11.10 11.10 11.10 665 +0.60(+5.71%)
Sep 19, 2022 10.50 63 +0.10(+0.93%)
Sep 16, 2022 10.40 10.40 10.40 10.40 1,452 -0.29(-2.68%)
Sep 15, 2022 11.00 11.00 10.69 10.69 314 -0.26(-2.37%)
Sep 14, 2022 10.95 10.95 10.95 10.95 266 -0.05(-0.45%)
Sep 12, 2022 11.00 0 +0.56(+5.41%)
Sep 09, 2022 10.38 10.51 10.38 10.44 1,823 +0.13(+1.31%)
Sep 08, 2022 10.07 10.30 10.07 10.30 4,485 +0.80(+8.42%)
Sep 07, 2022 9.240 9.500 9.240 9.500 2,278 +0.05(+0.53%)
Sep 06, 2022 9.450 9.800 9.450 9.450 29,922 -0.75(-7.35%)
Sep 02, 2022 10.20 10.20 10.20 10.20 1,022 +0.70(+7.37%)
Sep 01, 2022 9.500 9.500 9.500 9.500 11,271 -0.70(-6.86%)
Aug 31, 2022 10.25 10.25 10.20 10.20 2,274 +0.96(+10.45%)
Aug 29, 2022 9.235 83 +0.13(+1.48%)
Aug 26, 2022 9.150 9.150 9.100 9.100 2,260 -0.16(-1.75%)
Aug 25, 2022 9.262 9.262 9.262 9.262 341 -0.24(-2.50%)
Aug 24, 2022 9.500 9.500 9.500 9.500 200 +0.00(+0.00%)
Aug 23, 2022 9.140 9.500 9.140 9.500 218 +0.21(+2.21%)
Aug 22, 2022 9.400 9.450 9.290 9.295 1,451 -0.46(-4.67%)
Aug 19, 2022 9.750 9.750 9.750 9.750 415 +0.00(+0.00%)
Aug 18, 2022 9.750 9.750 9.750 9.750 1,535 -0.24(-2.40%)
Aug 17, 2022 10.22 10.22 9.990 9.990 2,811 -0.41(-3.94%)
Aug 15, 2022 10.40 0 -0.33(-3.08%)
Aug 12, 2022 10.73 10.73 10.73 10.73 432 +0.88(+8.93%)
Aug 11, 2022 9.850 9.850 9.850 9.850 394 -0.10(-1.01%)
Aug 10, 2022 9.950 9.950 9.950 9.950 526 -0.10(-1.00%)
Aug 09, 2022 10.05 10.05 10.05 10.05 3,581 -0.05(-0.50%)
Aug 05, 2022 10.10 11 +0.81(+8.72%)
Aug 02, 2022 9.290 2,529 -0.96(-9.37%)
Aug 01, 2022 9.825 10.25 9.825 10.25 1,917 +0.96(+10.33%)
Jul 29, 2022 10.25 10.35 9.290 9.290 2,078 +0.25(+2.77%)
Jul 27, 2022 9.040 0 +0.40(+4.68%)
Jul 22, 2022 8.636 11,267 -0.21(-2.32%)
Jul 21, 2022 8.841 8.841 8.841 8.841 882 -0.08(-0.94%)
Jul 20, 2022 8.787 8.925 8.787 8.925 1,382 +0.48(+5.62%)
Jul 18, 2022 8.450 90 -0.14(-1.57%)
Jul 15, 2022 8.514 8.585 8.514 8.585 90,932 +0.40(+4.94%)
Jul 14, 2022 8.670 8.670 8.181 8.181 2,152 -0.66(-7.43%)
Jul 13, 2022 8.910 8.910 8.787 8.838 939 -0.36(-3.94%)
Jul 12, 2022 9.000 9.200 8.999 9.200 1,159 -0.33(-3.46%)
Jul 11, 2022 9.530 9.530 9.530 9.530 135 -0.06(-0.63%)
Jul 07, 2022 9.590 0 +0.50(+5.50%)
Jul 06, 2022 9.090 9.090 9.090 9.090 10,307 -0.23(-2.42%)
Jul 05, 2022 9.316 9.316 9.316 9.316 2,824 -0.44(-4.47%)
Jul 01, 2022 9.752 9.752 9.752 9.752 947 +0.50(+5.42%)
Jun 30, 2022 9.250 9.250 9.250 9.250 569 -1.15(-11.06%)
Jun 28, 2022 10.40 0 -0.07(-0.67%)
Jun 24, 2022 10.47 4,331 +0.03(+0.29%)
Jun 22, 2022 10.44 10 -0.69(-6.18%)
Jun 21, 2022 11.24 11.24 11.13 11.13 378 +0.98(+9.63%)
Jun 17, 2022 10.15 10.15 10.15 10.15 514 -0.03(-0.30%)
Jun 16, 2022 10.12 10.18 10.12 10.18 569 -0.32(-3.04%)
Jun 15, 2022 10.43 10.50 10.43 10.50 1,031 +0.34(+3.34%)
Jun 14, 2022 10.50 10.50 10.16 10.16 1,479 +0.17(+1.72%)
Jun 13, 2022 9.989 9.989 9.746 9.989 52,915 -1.26(-11.21%)
Jun 09, 2022 11.25 13 -0.32(-2.79%)
Jun 08, 2022 11.57 11.57 11.57 11.57 425 +0.33(+2.91%)
Jun 07, 2022 11.25 11.25 11.25 11.25 187 -0.83(-6.91%)
Jun 06, 2022 12.08 12.08 12.08 12.08 271 +0.53(+4.59%)
Jun 03, 2022 11.63 11.63 11.55 11.55 361 +0.08(+0.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.