Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.