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

Unicredito Spa (OP: UNCFF )

39.53 +0.24 (+0.62%)
Streaming Delayed Price Updated: 12:54 PM EDT, May 24, 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 (%)
Apr 28, 2022 9.650 69 +0.36(+3.88%)
Apr 26, 2022 9.290 14,877 -0.86(-8.47%)
Apr 25, 2022 10.14 10.15 10.14 10.15 25,415 +0.13(+1.30%)
Apr 22, 2022 10.05 10.05 10.01 10.02 10,000 -0.09(-0.89%)
Apr 21, 2022 10.15 10.35 10.11 10.11 3,815 +0.11(+1.10%)
Apr 20, 2022 10.00 10.30 10.00 10.00 1,116 -0.30(-2.91%)
Apr 18, 2022 10.30 0 +0.00(+0.00%)
Apr 14, 2022 10.30 10.30 10.30 10.30 5,844 -0.15(-1.44%)
Apr 13, 2022 10.20 10.45 10.20 10.45 1,145 +0.15(+1.46%)
Apr 12, 2022 10.28 10.30 10.11 10.30 3,488 -0.37(-3.47%)
Apr 11, 2022 10.48 10.67 10.48 10.67 951 -0.03(-0.23%)
Apr 08, 2022 10.45 10.70 10.45 10.70 12,973 +0.20(+1.86%)
Apr 07, 2022 10.70 10.70 10.45 10.50 737 -0.20(-1.87%)
Apr 06, 2022 10.70 10.70 10.25 10.70 650 +0.20(+1.90%)
Apr 05, 2022 10.52 10.65 10.50 10.50 960 -0.65(-5.83%)
Apr 04, 2022 11.00 11.15 11.00 11.15 9,853 +0.11(+1.00%)
Apr 01, 2022 11.03 11.04 11.03 11.04 5,027 -0.10(-0.90%)
Mar 31, 2022 11.14 11.14 11.14 11.14 154 -0.37(-3.21%)
Mar 30, 2022 11.51 11.51 11.51 11.51 2,672 +0.01(+0.09%)
Mar 29, 2022 11.50 11.50 11.50 11.50 1,816 +0.73(+6.78%)
Mar 28, 2022 10.55 10.89 10.55 10.77 6,387 +0.27(+2.57%)
Mar 25, 2022 10.70 10.70 10.50 10.50 799 -0.20(-1.87%)
Mar 23, 2022 10.70 12 -0.15(-1.38%)
Mar 22, 2022 10.90 10.90 10.85 10.85 14,594 +0.06(+0.56%)
Mar 17, 2022 10.79 0 -0.51(-4.51%)
Mar 16, 2022 11.45 11.45 11.30 11.30 838 +0.85(+8.13%)
Mar 14, 2022 10.45 14 +0.37(+3.67%)
Mar 11, 2022 10.29 10.76 10.08 10.08 15,492 -0.95(-8.61%)
Mar 09, 2022 11.03 6 +1.13(+11.41%)
Mar 08, 2022 9.980 10.23 9.750 9.900 1,452 +0.65(+7.03%)
Mar 07, 2022 9.220 9.700 9.120 9.250 22,518 -0.70(-7.04%)
Mar 04, 2022 9.850 10.45 9.850 9.950 46,330 -1.80(-15.32%)
Mar 03, 2022 12.08 12.08 11.65 11.75 1,080 -0.38(-3.09%)
Mar 02, 2022 12.12 12.12 12.12 12.12 1,117 +0.22(+1.85%)
Mar 01, 2022 12.00 12.02 11.90 11.90 2,058 -2.22(-15.69%)
Feb 25, 2022 14.12 0 +0.12(+0.86%)
Feb 24, 2022 14.00 14.00 13.58 14.00 2,113 -2.30(-14.11%)
Feb 23, 2022 16.30 16.30 16.30 16.30 12,948 -0.10(-0.61%)
Feb 17, 2022 16.40 1 -0.95(-5.48%)
Feb 16, 2022 17.35 17.35 17.35 17.35 1,759 -0.37(-2.09%)
Feb 15, 2022 17.72 17.72 17.72 17.72 7,000 +1.02(+6.11%)
Feb 14, 2022 17.35 17.35 16.55 16.70 10,785 -1.32(-7.33%)
Feb 11, 2022 18.02 18.02 18.02 18.02 306 -0.11(-0.61%)
Feb 10, 2022 17.96 18.13 17.96 18.13 4,582 +0.63(+3.60%)
Feb 09, 2022 17.50 17.50 17.50 17.50 541 +0.51(+3.00%)
Feb 08, 2022 16.99 17.52 16.99 16.99 390 -0.01(-0.06%)
Feb 07, 2022 16.90 17.00 16.90 17.00 1,238 +0.54(+3.28%)
Feb 02, 2022 16.63 16.69 16.46 16.46 3,562 +0.59(+3.72%)
Feb 01, 2022 15.87 15.87 15.87 15.87 153 +0.22(+1.41%)
Jan 31, 2022 15.65 15.65 15.65 15.65 737 +0.08(+0.51%)
Jan 28, 2022 15.57 15.57 15.57 15.57 544 -0.23(-1.46%)
Jan 27, 2022 15.61 15.80 15.31 15.80 1,509 +0.30(+1.94%)
Jan 26, 2022 15.50 15.50 15.40 15.50 934 +0.77(+5.23%)
Jan 25, 2022 15.02 15.02 14.73 14.73 835 -0.03(-0.20%)
Jan 24, 2022 14.76 14.76 14.76 14.76 565 -0.66(-4.28%)
Jan 21, 2022 14.98 15.42 14.80 15.42 1,865 +0.11(+0.72%)
Jan 20, 2022 15.31 15.70 15.31 15.31 738 -0.08(-0.55%)
Jan 19, 2022 15.39 15.39 15.39 15.39 1,059 -0.30(-1.94%)
Jan 18, 2022 15.70 15.70 15.70 15.70 1,168 +0.36(+2.35%)
Jan 14, 2022 15.34 0 -0.73(-4.54%)
Jan 13, 2022 15.88 16.07 15.88 16.07 1,347 +0.37(+2.36%)
Jan 12, 2022 15.50 15.70 15.50 15.70 1,459 -0.80(-4.85%)
Jan 11, 2022 16.50 16.50 16.50 16.50 377 -0.27(-1.63%)
Jan 10, 2022 16.25 16.95 16.25 16.77 3,050 +0.52(+3.22%)
Jan 06, 2022 16.25 16.25 16.25 66 +0.01(+0.06%)
Jan 04, 2022 16.24 16.24 16.24 29 +0.94(+6.14%)
Jan 03, 2022 15.65 15.65 15.30 15.30 1,313 -0.07(-0.46%)
Dec 30, 2021 15.37 15.37 15.37 0 -0.11(-0.71%)
Dec 28, 2021 15.48 15.48 15.48 1 +0.21(+1.38%)
Dec 27, 2021 15.27 15.27 15.27 15.27 334 -0.06(-0.39%)
Dec 23, 2021 15.33 15.33 15.33 15.33 208 +0.23(+1.52%)
Dec 22, 2021 15.00 15.35 14.93 15.10 9,243 -0.15(-0.98%)
Dec 17, 2021 15.25 15.25 15.25 91 +0.21(+1.40%)
Dec 16, 2021 15.04 15.04 15.04 15.04 502 +0.04(+0.27%)
Dec 14, 2021 15.00 15.00 15.00 82 +0.11(+0.74%)
Dec 13, 2021 14.37 14.89 14.37 14.89 2,340 +0.54(+3.76%)
Dec 10, 2021 14.35 14.35 14.35 14.35 1,090 +1.00(+7.49%)
Dec 08, 2021 13.35 13.35 13.35 20 +0.15(+1.14%)
Dec 07, 2021 13.05 13.20 13.05 13.20 4,085 +0.15(+1.15%)
Dec 06, 2021 12.66 13.05 12.66 13.05 1,270 +0.22(+1.71%)
Dec 03, 2021 12.35 12.83 12.35 12.83 889 +0.02(+0.16%)
Dec 02, 2021 12.56 12.81 12.56 12.81 410 +0.16(+1.23%)
Dec 01, 2021 12.65 12.65 12.50 12.65 1,411 +0.54(+4.49%)
Nov 30, 2021 12.31 12.31 12.11 12.11 1,145 +0.05(+0.41%)
Nov 29, 2021 12.06 12.06 12.06 12.06 321 -0.14(-1.15%)
Nov 26, 2021 12.15 12.20 12.15 12.20 695 -0.75(-5.79%)
Nov 24, 2021 12.95 12.95 12.95 12.95 434 +0.14(+1.09%)
Nov 23, 2021 12.81 12.81 12.81 12.81 1,794 +0.16(+1.25%)
Nov 22, 2021 12.38 12.77 12.38 12.65 5,962 -0.69(-5.16%)
Nov 17, 2021 13.34 13.34 13.34 0 +0.24(+1.83%)
Nov 15, 2021 13.10 13.10 13.10 0 -0.19(-1.43%)
Nov 12, 2021 13.29 13.29 13.29 13.29 241 -0.19(-1.41%)
Nov 11, 2021 13.39 13.48 13.39 13.48 4,165 -0.07(-0.52%)
Nov 09, 2021 13.55 13.55 13.55 13.55 246 +0.05(+0.37%)
Nov 04, 2021 13.50 13.50 13.50 111 +0.20(+1.50%)
Nov 03, 2021 13.30 13.30 13.30 13.30 356 -0.05(-0.37%)
Nov 02, 2021 13.35 13.35 13.35 13.35 270 -0.02(-0.15%)
Oct 29, 2021 13.37 13.37 13.37 5 -0.18(-1.33%)
Oct 28, 2021 13.55 13.55 13.55 13.55 210 +0.22(+1.68%)
Oct 26, 2021 13.33 13.33 13.33 13.33 141 +0.20(+1.49%)
Oct 25, 2021 13.55 13.55 13.13 13.13 409 -0.07(-0.53%)
Oct 21, 2021 13.20 13.20 13.20 0 -0.15(-1.12%)
Oct 20, 2021 13.35 13.35 13.35 13.35 130 -0.27(-1.98%)
Oct 18, 2021 13.62 13.62 13.62 0 -0.28(-2.01%)
Oct 14, 2021 13.90 13.90 13.90 0 +0.22(+1.61%)
Oct 08, 2021 13.68 13.68 13.68 0 +0.08(+0.59%)
Oct 07, 2021 14.18 14.18 13.60 13.60 5,698 +0.17(+1.27%)
Oct 06, 2021 13.43 13.43 13.43 13.43 282 +0.54(+4.19%)
Oct 04, 2021 12.89 12.89 12.89 77 -0.64(-4.74%)
Oct 01, 2021 13.53 13.53 13.53 13.53 2,278 +0.00(+0.01%)
Sep 30, 2021 13.53 13.53 13.53 13.53 304 +0.19(+1.42%)
Sep 29, 2021 13.34 13.34 13.34 13.34 7,957 +0.24(+1.83%)
Sep 28, 2021 13.10 13.14 13.10 13.10 3,500 +0.04(+0.31%)
Sep 27, 2021 13.06 13.06 13.06 13.06 349 +0.01(+0.08%)
Sep 23, 2021 13.05 13.05 13.05 147 +0.69(+5.58%)
Sep 22, 2021 11.93 12.60 11.93 12.36 7,236 +0.22(+1.81%)
Sep 21, 2021 12.14 12.14 12.14 12.14 143 -0.41(-3.27%)
Sep 20, 2021 12.55 12.55 12.55 12.55 150 +0.01(+0.08%)
Sep 17, 2021 12.58 12.58 12.54 12.54 723 -0.41(-3.17%)
Sep 16, 2021 12.95 12.95 12.95 12.95 3,782 -0.23(-1.75%)
Sep 14, 2021 13.18 13.18 13.18 1 +0.36(+2.81%)
Sep 09, 2021 12.82 12.82 12.82 39 -0.26(-1.99%)
Sep 08, 2021 12.70 13.08 12.70 13.08 531 +0.13(+1.00%)
Sep 07, 2021 12.95 12.95 12.95 12.95 1,200 -0.29(-2.23%)
Sep 03, 2021 13.24 13.24 13.24 13.24 4,528 +0.19(+1.49%)
Sep 02, 2021 13.05 13.05 13.05 13.05 169 +0.75(+6.10%)
Aug 31, 2021 12.30 12.30 12.30 0 -0.20(-1.60%)
Aug 27, 2021 12.50 12.50 12.50 47 -0.28(-2.19%)
Aug 26, 2021 12.78 12.78 12.78 12.78 508 +0.23(+1.83%)
Aug 25, 2021 12.75 12.75 12.55 12.55 312 -0.11(-0.88%)
Aug 16, 2021 12.66 12.66 12.66 0 +0.04(+0.33%)
Aug 12, 2021 12.62 12.62 12.62 0 +0.32(+2.60%)
Aug 11, 2021 12.30 12.30 12.30 12.30 115 -0.05(-0.40%)
Aug 10, 2021 12.35 12.35 12.35 12.35 5,726 +0.30(+2.49%)
Aug 06, 2021 12.05 12.05 12.05 0 +0.25(+2.12%)
Aug 05, 2021 11.80 11.80 11.80 11.80 271 -0.01(-0.08%)
Aug 04, 2021 11.81 11.81 11.81 11.81 390 -0.54(-4.37%)
Jul 30, 2021 12.35 12.35 12.35 1 +1.24(+11.16%)
Jul 27, 2021 11.11 11.11 11.11 0 -0.29(-2.54%)
Jul 23, 2021 11.40 11.40 11.40 3 +0.40(+3.64%)
Jul 21, 2021 11.00 11.00 11.00 51 +0.40(+3.77%)
Jul 20, 2021 10.60 10.60 10.60 10.60 175 -0.10(-0.89%)
Jul 19, 2021 10.70 10.75 10.70 10.70 818 -0.38(-3.47%)
Jul 15, 2021 11.08 11.08 11.08 0 -0.45(-3.90%)
Jul 14, 2021 11.40 11.53 11.40 11.53 2,298 +0.13(+1.14%)
Jul 13, 2021 11.43 11.43 11.40 11.40 355 -0.09(-0.78%)
Jul 12, 2021 11.49 11.49 11.49 11.49 850 -0.21(-1.79%)
Jul 07, 2021 11.70 11.70 11.70 0 -0.40(-3.31%)
Jul 02, 2021 12.10 12.10 12.10 0 +0.25(+2.11%)
Jul 01, 2021 11.85 11.85 11.85 11.85 898 +0.12(+1.02%)
Jun 30, 2021 11.90 12.10 11.65 11.73 3,072 -1.12(-8.72%)
Jun 28, 2021 12.85 12.85 12.85 0 +0.46(+3.71%)
Jun 25, 2021 12.39 12.48 12.39 12.39 18,372 +0.21(+1.72%)
Jun 22, 2021 12.18 12.18 12.18 0 -0.10(-0.81%)
Jun 21, 2021 11.98 12.28 11.98 12.28 764 +0.06(+0.49%)
Jun 18, 2021 12.22 12.22 12.22 12.22 382 -0.68(-5.27%)
Jun 16, 2021 12.90 12.90 12.90 0 -0.45(-3.37%)
Jun 10, 2021 13.35 13.35 13.35 0 +0.00(+0.00%)
Jun 08, 2021 13.35 13.35 13.35 0 +0.44(+3.41%)
Jun 03, 2021 12.91 12.91 12.91 598 -0.09(-0.69%)
Jun 02, 2021 13.00 13.00 13.00 13.00 1,535 -0.03(-0.19%)
Jun 01, 2021 13.03 13.03 13.03 13.03 553 +0.18(+1.36%)
May 28, 2021 12.70 12.85 12.70 12.85 3,830 +0.20(+1.56%)
May 27, 2021 12.40 12.65 12.40 12.65 6,014 +0.35(+2.86%)
May 26, 2021 12.30 12.30 12.30 12.30 1,345 -0.39(-3.05%)
May 25, 2021 12.95 12.95 12.69 12.69 788 +0.08(+0.60%)
May 24, 2021 12.61 12.61 12.61 12.61 155 -0.39(-2.98%)
May 20, 2021 13.00 13.00 13.00 0 +0.15(+1.20%)
May 19, 2021 12.85 12.85 12.85 12.85 161 -0.00(-0.03%)
May 18, 2021 12.05 12.85 12.05 12.85 278 +0.10(+0.78%)
May 17, 2021 12.75 12.75 12.75 12.75 235 +0.85(+7.14%)
May 12, 2021 11.90 11.90 11.90 0 -0.24(-1.94%)
May 11, 2021 12.20 12.20 12.00 12.14 1,709 +0.09(+0.71%)
May 10, 2021 12.05 12.05 12.05 12.05 6,200 +1.00(+9.05%)
May 07, 2021 11.05 11.05 11.05 11.05 1,265 -0.36(-3.16%)
May 06, 2021 11.00 11.41 11.00 11.41 662 +1.13(+10.99%)
May 04, 2021 10.28 10.28 10.28 1 -0.39(-3.66%)
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.