ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

UCG Unicredit Spa

35.175
0.755 (2.19%)
Mar 28 2024 - Closed
Delayed by 15 minutes

UCG Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 35.165 0.78 2.27% 34.485 35.30 34.435 11,556,193
Mar 27 2024 34.385 -0.10 -0.28% 34.415 34.66 34.325 5,965,768
Mar 26 2024 34.48 0.45 1.31% 34.155 34.545 34.04 7,113,922
Mar 25 2024 34.035 0.44 1.32% 33.605 34.17 33.515 6,779,180
Mar 22 2024 33.59 -0.29 -0.86% 33.965 33.965 33.44 8,272,961
Mar 21 2024 33.88 0.04 0.10% 34.15 34.28 33.515 9,143,789
Mar 20 2024 33.845 0.02 0.04% 33.90 33.96 33.59 6,736,830
Mar 19 2024 33.83 0.65 1.96% 33.33 33.85 33.255 8,828,941
Mar 18 2024 33.18 0.37 1.13% 32.90 33.375 32.855 9,154,800
Mar 15 2024 32.81 0.58 1.78% 32.00 32.82 32.00 25,225,539
Mar 14 2024 32.235 0.04 0.12% 32.305 32.49 32.09 7,494,474
Mar 13 2024 32.195 0.50 1.58% 31.795 32.52 31.655 10,254,066
Mar 12 2024 31.695 0.70 2.26% 31.095 31.695 30.93 9,465,913
Mar 11 2024 30.995 0.22 0.70% 30.45 31.01 30.20 7,458,290
Mar 08 2024 30.78 -0.56 -1.77% 31.15 31.29 30.72 8,532,713
Mar 07 2024 31.335 -0.09 -0.29% 31.315 31.56 30.745 14,650,987
Mar 06 2024 31.425 0.00 0.02% 31.50 31.68 31.235 8,612,248
Mar 05 2024 31.42 0.12 0.37% 31.07 31.63 30.94 9,162,076
Mar 04 2024 31.305 0.31 1.00% 31.14 31.39 31.01 6,336,035
Mar 01 2024 30.995 -0.04 -0.13% 31.075 31.33 30.995 9,151,217
Feb 29 2024 31.035 0.07 0.24% 31.01 31.22 30.91 15,962,366
Feb 28 2024 30.96 0.20 0.63% 30.65 31.105 30.555 6,557,880
Feb 27 2024 30.765 -0.14 -0.44% 30.875 31.04 30.53 7,084,938
Feb 26 2024 30.90 -0.10 -0.32% 31.04 31.14 30.835 8,501,366
Feb 23 2024 31.00 0.57 1.87% 30.40 31.05 30.13 10,154,226
Feb 22 2024 30.43 -0.03 -0.10% 30.735 30.885 30.27 12,121,075
Feb 21 2024 30.46 0.53 1.75% 30.00 30.665 30.00 9,672,007
Feb 20 2024 29.935 0.13 0.45% 29.80 29.955 29.705 5,107,208
Feb 19 2024 29.80 -0.03 -0.10% 29.90 29.96 29.70 6,549,449
Feb 16 2024 29.83 0.25 0.86% 29.88 30.00 29.65 10,958,371
Feb 15 2024 29.575 -0.24 -0.79% 29.94 29.975 29.405 8,834,493
Feb 14 2024 29.81 0.38 1.29% 29.495 30.01 29.32 9,282,424
Feb 13 2024 29.43 -0.11 -0.36% 29.63 29.655 29.245 9,786,088
Feb 12 2024 29.535 0.50 1.72% 29.145 29.605 29.105 9,270,950
Feb 09 2024 29.035 0.14 0.48% 28.85 29.13 28.82 8,028,911
Feb 08 2024 28.895 0.28 0.98% 28.805 29.205 28.445 8,829,537
Feb 07 2024 28.615 -0.13 -0.45% 28.83 28.99 28.47 9,519,135
Feb 06 2024 28.745 -0.07 -0.24% 29.17 29.455 28.725 12,181,916
Feb 05 2024 28.815 2.20 8.27% 28.305 29.45 28.16 33,092,345
Feb 02 2024 26.615 0.03 0.11% 26.70 26.795 26.16 11,139,706
Feb 01 2024 26.585 -0.62 -2.26% 26.90 27.19 26.51 14,618,605
Jan 31 2024 27.20 0.22 0.82% 27.09 27.84 27.07 15,025,151
Jan 30 2024 26.98 0.29 1.09% 26.745 27.065 26.71 9,740,853
Jan 29 2024 26.69 0.04 0.13% 26.71 27.065 26.48 10,616,857
Jan 26 2024 26.655 0.12 0.43% 26.445 26.695 26.33 7,897,244
Jan 25 2024 26.54 -0.42 -1.56% 26.69 26.735 26.405 15,470,840
Jan 24 2024 26.96 0.44 1.66% 26.49 27.015 26.48 9,018,157
Jan 23 2024 26.52 0.05 0.21% 26.55 26.75 26.345 7,087,588
Jan 22 2024 26.465 -0.01 -0.02% 26.685 26.77 26.41 7,457,589
Jan 19 2024 26.47 -0.10 -0.36% 26.835 26.85 26.46 9,796,517
Jan 18 2024 26.565 0.71 2.75% 25.83 26.80 25.765 14,801,156
Jan 17 2024 25.855 0.05 0.21% 25.67 25.91 25.555 8,816,359
Jan 16 2024 25.80 0.16 0.62% 25.49 25.86 25.17 9,262,880
Jan 15 2024 25.64 0.02 0.06% 25.87 25.87 25.375 6,825,447
Jan 12 2024 25.625 -0.02 -0.06% 25.75 25.95 25.495 8,694,635
Jan 11 2024 25.64 -0.26 -0.98% 26.015 26.18 25.565 11,351,674
Jan 10 2024 25.895 0.31 1.21% 25.55 25.96 25.52 7,590,408
Jan 09 2024 25.585 -0.46 -1.75% 26.10 26.15 25.375 9,218,986
Jan 08 2024 26.04 0.29 1.13% 25.74 26.07 25.685 10,669,513
Jan 05 2024 25.75 0.18 0.72% 25.42 25.95 25.355 10,117,779
Jan 04 2024 25.565 0.65 2.59% 24.89 25.585 24.77 11,296,542
Jan 03 2024 24.92 -0.17 -0.68% 25.06 25.21 24.71 7,414,207
Jan 02 2024 25.09 0.61 2.49% 24.65 25.365 24.635 8,983,858

Your Recent History

Delayed Upgrade Clock