Unicredit Spa Historical Data - CRIN | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Unicredit Spa (CRIN)
Unicredit Spa (CRIN) Historical

Unicredit Spa (CRIN)

46.745

0.775

(1.69%)

Closed February 16 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.57	1.23443421765	46.175	47.82	38.9	31868	46.85842284	DE
4	4.655	11.0596341174	42.09	47.82	38.9	22265	45.03938687	DE
12	7.85	20.1825427433	38.895	47.82	35.46	20018	41.04787068	DE
26	11.86	33.9974200946	34.885	47.82	34.4	19869	39.85280464	DE
52	17.265	58.5651289009	29.48	47.82	29.34	22076	36.84676675	DE
156	31.757	211.882839605	14.988	47.82	7.776	48178	16.16126869	DE
260	32.729	233.511700913	14.016	47.82	6.025	52257	13.22695736	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1739568420	46.645	0.65	1.40	46	47.145	45.92	13068
1739482020	46	-0.98	-2.09	47.09	47.185	45.49	26986
1739395620	46.98	0.07	0.16	46.89	47.82	46.48	26837
1739309220	46.905	-0.64	-1.35	47.5	47.795	45.47	61072
1739222820	47.545	0.55	1.17	47.185	47.545	46.81	19828
1738963620	46.995	1.11	2.42	46.175	47.115	46.025	24467
1738877220	45.885	1.21	2.70	44.36	46.285	44.36	30866
1738790820	44.68	0.11	0.25	44.4	44.825	44.27	16372
1738704420	44.57	0.22	0.50	44.305	44.715	42.369999	7940
1738618020	44.35	0.1	0.23	43.62	44.52	43.03	16149
1738358820	44.25	-0.8	-1.78	45.075	45.115	44.165	16933
1738272420	45.05	0.18	0.41	44.98	45.05	44.445	19200
1738186020	44.865	0.57	1.28	44.81	45	44.04	18135
1738099620	44.3	0.37	0.84	43.855	44.79	43.83	22601
1738013220	43.93	0.23	0.53	43.455	44.245	42.94	20552
1737754020	43.7	0.05	0.11	43.725	44.82	43.695	19646
1737667620	43.65	1.31	3.09	42.354999	43.785	42.345	22024
1737581220	42.34	-0.44	-1.04	42.76	43.055	42.005	24046
1737494820	42.784999	-0.36	-0.83	43.015	43.43	42.64	12732
1737408420	43.145	0.81	1.91	42.545	43.295	42.395	19761
1737149220	42.335	0.13	0.32	42.09	42.69	41.92	19008
1737062820	42.2	0.33	0.78	42.145	42.435	41.865	24226
1736976420	41.875	0.95	2.31	41	41.9	40.99	8966
1736890020	40.93	0.59	1.48	40.604999	41.055	40.479999	7460
1736803620	40.335	0.52	1.32	39.729999	40.49	39.485	11046
1736544420	39.81	-0.84	-2.05	40.545	40.755	39.6	15946
1736458020	40.645	0.17	0.42	40.275	40.75	40.1	16775
1736371620	40.475	0.79	1.99	39.74	40.685	39.57	24175
1736285220	39.685	0.06	0.15	39.64	39.81	38.82	18259
1736198820	39.625	1.18	3.07	38.63	39.79	38.284999	15454
1735939620	38.445	0.39	1.02	38.244999	38.619999	38.165	8957
1735853220	38.055	-0.48	-1.23	38.674999	38.784999	37.07	14661
1735594020	38.53	0.31	0.82	38.225	38.74	38.1	12523
1735334820	38.215	0.43	1.12	37.86	38.405	37.729999	13147
1734989220	37.79	0.12	0.31	37.445	37.95	37.375	9223
1734730020	37.674999	0.06	0.17	37.65	37.825	36.7	20935
1734643620	37.61	-0.91	-2.36	38.76	38.82	37.465	17558
1734557220	38.52	0.42	1.09	38.125	39.14	37.799999	30173
1734470820	38.104999	-0.78	-1.99	38.82	38.82	37.6	13008
1734384420	38.88	0.04	0.09	38.885	39.43	38.76	15408
1734125220	38.845	-0.43	-1.08	39.244999	39.34	38.845	8636
1734038820	39.27	0.17	0.42	38.994999	39.5	38.97	7033
1733952420	39.104999	0.35	0.90	38.83	39.13	38.515	8383
1733866020	38.755	-0.03	-0.06	38.505	39.06	38.36	17010
1733779620	38.78	-0.22	-0.56	38.96	39.424999	38.6	15495
1733520420	39	-0.33	-0.83	39.395	39.635	38.505	42611
1733434020	39.325	1.8	4.78	37.635	39.705	37.555	25335
1733347620	37.53	-0.01	-0.03	37.64	38.045	37.475	18804
1733261220	37.54	0.69	1.86	37.01	37.909999	36.865	24307
1733174820	36.854999	0.58	1.60	36.1	36.865	35.935	12560
1732915620	36.275	-0.18	-0.49	36.34	36.479999	36.055	12166
1732829220	36.455	0.54	1.50	36.045	36.455	35.9	17793
1732742820	35.915	-0.06	-0.15	36	36	35.46	34204
1732656420	35.97	-0.43	-1.18	36.119999	36.38	35.485	25666
1732570020	36.4	-1.72	-4.51	37.4	37.72	36.085	64416
1732310820	38.119999	-0.87	-2.22	38.895	39.17	37.44	22517
1732224420	38.985	-0.13	-0.33	39.045	39.049999	38.14	16381
1732138020	39.115	0.26	0.67	39.034999	39.14	38.54	14086
1732051620	38.854999	-0.86	-2.17	39.799999	39.799999	37.6	25724
1731965220	39.715	-1.08	-2.66	40.055	40.145	39.475	37508

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