Unicredit Spa Historical Data - UCG | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Italy
BIT
Unicredit Spa (UCG)
Unicredit Spa (UCG) Historical

Unicredit Spa (UCG)

38.57

-0.31

( -0.80% )

Updated: 05:52:22

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2.085	-5.12852047719	40.655	41.765	37.63	8785419	39.8443167	DE
4	-1.725	-4.28092815486	40.295	44.185	37.63	8908636	40.60205384	DE
12	1.98	5.41131456682	36.59	44.185	35.53	8818076	39.14796005	DE
26	2.365	6.53224692722	36.205	44.185	30.95	8763621	37.27789321	DE
52	13.47	53.6653386454	25.1	44.185	23.48	9179298	33.39453007	DE
156	27.544	249.809541085	11.026	44.185	7.752	15395292	17.97522902	DE
260	26.29	214.087947883	12.28	44.185	6.012	17745937	13.74297724	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732121700	38.745	0.09	0.22	39.01	39.22	38.405	6614811
1732035300	38.66	-1.01	-2.53	39.68	39.76	37.63	12272439
1731948900	39.665	-1.02	-2.51	40.135	40.17	39.45	7791976
1731689700	40.685	-0.94	-2.26	41.7	41.7	40.63	7988866
1731603300	41.625	1.09	2.69	40.655	41.765	40.655	9259003
1731516900	40.535	0.33	0.83	39.955	40.875	39.95	7619881
1731430500	40.2	-0.57	-1.39	40.5	41.07	40.05	7695936
1731344100	40.765	0.84	2.10	40.385	40.845	39.92	7365078
1731084900	39.925	-0.14	-0.35	39.83	40.435	39.33	10419869
1730998500	40.065	-0.5	-1.23	40.9	41.4	39.875	12164635
1730912100	40.565	-2.2	-5.13	43.425	44.185	40.46	18055638
1730825700	42.76	0.4	0.94	42.335	42.795	42.22	7770685
1730739300	42.36	0.31	0.73	42.435	42.58	42.1	8701522
1730480100	42.055	1.4	3.44	40.82	42.12	40.705	10727372
1730393700	40.655	-0.44	-1.07	40.7	41.155	40.575	9917654
1730307300	41.095	0.08	0.20	40.875	41.15	40.655	6986586
1730220900	41.015	0.32	0.79	40.89	41.285	40.875	8365512
1730134500	40.695	0.58	1.45	40.45	40.72	40.21	6840410
1729871700	40.115	0.02	0.05	40.06	40.57	40.06	6261672
1729785300	40.095	-0.05	-0.12	40.295	40.505	40.075	5353175
1729698900	40.145	-0.25	-0.62	40.2	40.36	39.97	6459002
1729612500	40.395	-0.11	-0.27	40.445	40.55	39.875	7100392
1729526100	40.505	-0.28	-0.67	40.67	40.79	40.35	7691610
1729266900	40.78	0.12	0.28	40.715	40.905	40.33	8027224
1729180500	40.665	0.34	0.84	40.5	40.905	40.445	9405452
1729094100	40.325	0.03	0.07	40.185	40.535	39.785	9877919
1729007700	40.295	0.15	0.37	40.23	40.465	39.93	9363866
1728921300	40.145	0.12	0.29	40.18	40.34	39.91	7408843
1728662100	40.03	0.04	0.10	40.005	40.24	39.77	7450083
1728575700	39.99	0.76	1.92	39.5	40.1	39.47	13747759
1728489300	39.235	0.03	0.09	39.155	39.34	38.77	7157626
1728402900	39.2	-0.2	-0.51	39.095	39.485	39.06	5295462
1728316500	39.4	0.59	1.53	39.025	39.6	38.56	8453591
1728057300	38.805	1.07	2.84	37.745	39.12	37.745	9486982
1727970900	37.735	0.09	0.25	37.45	38.19	37.435	9788439
1727884500	37.64	-0.68	-1.77	38.1	38.46	37.32	11551149
1727798100	38.32	-1.2	-3.04	39.575	39.625	38.09	13074561
1727711700	39.52	-0.31	-0.77	39.81	40	39.345	10142373
1727452500	39.825	0.19	0.48	39.65	39.83	39.16	9721353
1727366100	39.635	1.77	4.66	38.24	39.72	38.23	15453766
1727279700	37.87	0.64	1.72	37.05	38.22	36.99	9323038
1727193300	37.23	0.46	1.26	36.84	37.52	36.775	6921814
1727106900	36.765	-1.34	-3.50	37.975	38.05	36.715	11419268
1726847700	38.1	0.31	0.81	37.735	38.325	37.675	18749371
1726761300	37.795	0.43	1.15	37.885	37.935	37.27	9227802
1726674900	37.365	-0.07	-0.17	37.535	37.785	37.235	9055250
1726588500	37.43	0.34	0.93	37.235	37.675	37.23	7786959
1726502100	37.085	0.28	0.76	36.84	37.625	36.81	8210605
1726242900	36.805	-0.35	-0.93	37.31	37.34	36.665	6092737
1726156500	37.15	1.03	2.84	36.42	37.485	36.305	10085222
1726070100	36.125	-0.04	-0.11	35.76	37.26	35.53	13435914
1725983700	36.165	-0.43	-1.18	36.55	36.9	35.98	5475752
1725897300	36.595	0.55	1.51	36.47	37.08	36.435	5124405
1725638100	36.05	-0.8	-2.17	36.575	37.17	36.035	7967365
1725551700	36.85	0.09	0.26	36.565	37.155	36.525	4767680
1725465300	36.755	0.07	0.19	36	37.14	35.85	6181032
1725378900	36.685	-0.88	-2.34	37.595	37.71	36.45	6276860
1725292500	37.565	0.22	0.59	37.5	37.865	37.13	4584120
1725033300	37.345	0.53	1.45	37.06	37.395	36.995	8706297
1724946900	36.81	0.31	0.84	36.59	36.97	36.55	4862867
1724860500	36.505	0.02	0.05	36.595	36.645	36.25	3665521
1724774100	36.485	0.1	0.27	36.43	36.665	36.25	3523566
1724687700	36.385	-0.12	-0.32	36.545	36.625	36.22	2874051
1724428500	36.5	0.38	1.05	36.25	36.585	36.205	4437782
1724342100	36.12	0.32	0.91	35.755	36.185	35.61	5324777
1724255700	35.795	-0.01	-0.03	35.9	36.09	35.68	4477219

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions