Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Unicredito Spa (OP: UNCFF )

35.68 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, Jun 17, 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 (%)
Sep 28, 2018 15.10 15.15 15.00 15.00 1,100 -1.57(-9.47%)
Sep 26, 2018 16.57 16.57 16.57 0 +0.08(+0.51%)
Sep 24, 2018 16.49 16.49 16.49 0 +0.03(+0.15%)
Sep 21, 2018 16.44 16.55 16.44 16.46 800 -0.07(-0.42%)
Sep 20, 2018 16.53 16.53 16.53 16.53 14,401 +0.46(+2.86%)
Sep 19, 2018 16.07 16.07 16.07 10 +0.00(+0.00%)
Sep 17, 2018 16.07 16.07 16.07 0 +0.60(+3.90%)
Sep 14, 2018 15.47 15.47 15.47 15.47 200 -0.13(-0.86%)
Sep 13, 2018 15.72 15.75 15.60 15.60 3,691 +0.01(+0.08%)
Sep 12, 2018 15.59 15.59 15.59 15.59 2,788 -0.03(-0.21%)
Sep 11, 2018 15.62 15.62 15.62 25 +0.00(+0.00%)
Sep 10, 2018 15.62 15.62 15.62 15.62 740 +0.25(+1.60%)
Sep 06, 2018 15.37 15.37 15.37 0 -0.11(-0.72%)
Sep 05, 2018 15.55 15.55 15.49 15.49 25,072 +0.95(+6.51%)
Aug 31, 2018 14.54 14.54 14.54 0 -0.11(-0.75%)
Aug 30, 2018 14.73 14.73 14.65 14.65 1,218 -0.39(-2.59%)
Aug 29, 2018 14.59 15.04 14.59 15.04 6,889 +0.19(+1.28%)
Aug 28, 2018 14.89 14.89 14.83 14.85 2,200 -0.41(-2.68%)
Aug 27, 2018 15.26 15.26 15.26 15.26 567 +0.10(+0.65%)
Aug 24, 2018 15.16 15.16 15.16 15.16 3,500 -0.29(-1.88%)
Aug 22, 2018 15.45 15.45 15.45 0 +0.31(+2.07%)
Aug 21, 2018 15.14 15.14 15.14 15.14 500 +0.30(+1.99%)
Aug 20, 2018 14.84 14.84 14.84 14.84 1,200 -0.12(-0.78%)
Aug 17, 2018 14.87 14.96 14.87 14.96 4,500 +0.09(+0.58%)
Aug 16, 2018 15.03 15.03 14.87 14.87 665 +0.03(+0.20%)
Aug 15, 2018 14.60 14.84 14.60 14.84 1,300 -0.21(-1.40%)
Aug 14, 2018 15.00 15.10 14.93 15.05 7,242 -0.27(-1.76%)
Aug 13, 2018 15.21 15.32 15.21 15.32 3,814 -0.40(-2.53%)
Aug 10, 2018 15.79 15.79 15.45 15.72 25,300 -1.13(-6.72%)
Aug 09, 2018 16.85 16.85 16.85 16.85 314 -0.24(-1.43%)
Aug 08, 2018 17.12 17.12 17.09 17.09 4,145 -0.28(-1.59%)
Aug 07, 2018 17.22 17.37 17.22 17.37 7,338 +0.85(+5.15%)
Aug 06, 2018 16.52 16.52 16.52 16.52 3,631 +0.04(+0.24%)
Aug 02, 2018 16.48 16.48 16.48 0 -0.81(-4.71%)
Aug 01, 2018 17.25 17.29 17.25 17.29 7,904 -0.29(-1.62%)
Jul 31, 2018 17.58 17.58 17.58 17.58 229 -0.15(-0.85%)
Jul 30, 2018 17.46 17.73 17.46 17.73 2,667 +0.21(+1.20%)
Jul 27, 2018 17.50 17.52 17.50 17.52 700 +0.36(+2.10%)
Jul 26, 2018 17.16 17.16 17.16 17.16 100 +0.20(+1.15%)
Jul 25, 2018 16.96 16.96 16.96 16.96 619 -0.03(-0.18%)
Jul 24, 2018 17.00 17.00 17.00 17.00 861 +0.69(+4.20%)
Jul 19, 2018 16.31 16.31 16.31 0 -0.19(-1.15%)
Jul 18, 2018 16.58 16.58 16.50 16.50 350 -0.46(-2.71%)
Jul 17, 2018 16.96 16.96 16.96 16.96 123 +0.27(+1.62%)
Jul 16, 2018 16.65 16.69 16.65 16.69 252 -0.22(-1.30%)
Jul 12, 2018 16.91 16.91 16.91 12 +0.31(+1.87%)
Jul 11, 2018 16.60 16.60 16.60 16.60 191 -0.47(-2.75%)
Jul 05, 2018 17.07 17.07 17.07 0 +0.87(+5.37%)
Jun 28, 2018 16.20 16.20 16.20 0 +0.31(+1.95%)
Jun 27, 2018 16.12 16.12 15.89 15.89 4,063 -0.62(-3.76%)
Jun 26, 2018 16.40 16.51 16.39 16.51 31,483 -0.32(-1.90%)
Jun 22, 2018 16.83 16.83 16.83 36 -0.38(-2.21%)
Jun 20, 2018 17.21 17.21 17.21 0 +0.28(+1.65%)
Jun 19, 2018 16.79 16.93 16.79 16.93 1,708 +0.35(+2.13%)
Jun 18, 2018 16.75 16.75 16.58 16.58 1,504 -0.12(-0.74%)
Jun 15, 2018 16.62 16.70 16.57 16.70 9,364 -0.66(-3.79%)
Jun 13, 2018 17.36 17.36 17.36 0 +0.14(+0.81%)
Jun 12, 2018 17.09 17.22 17.09 17.22 600 -0.03(-0.17%)
Jun 11, 2018 16.95 17.25 16.95 17.25 4,400 +1.25(+7.81%)
Jun 08, 2018 16.00 16.07 16.00 16.00 8,552 -0.56(-3.38%)
Jun 07, 2018 16.47 16.56 16.24 16.56 4,113 -0.18(-1.08%)
Jun 06, 2018 16.40 16.74 16.40 16.74 4,315 +0.26(+1.58%)
Jun 05, 2018 16.51 16.51 16.45 16.48 5,024 -0.68(-3.95%)
Jun 04, 2018 17.05 17.16 17.03 17.16 5,502 -0.04(-0.24%)
Jun 01, 2018 17.52 17.52 17.20 17.20 171,032 +0.49(+2.93%)
May 31, 2018 16.60 16.71 16.53 16.71 27,817 +0.11(+0.66%)
May 30, 2018 16.53 16.70 16.36 16.60 20,569 +0.54(+3.37%)
May 29, 2018 16.44 16.44 16.01 16.06 12,045 -1.87(-10.43%)
May 25, 2018 17.93 17.93 17.93 0 -0.81(-4.32%)
May 24, 2018 19.00 19.00 18.74 18.74 2,000 -0.95(-4.80%)
May 22, 2018 19.68 19.68 19.68 10 +0.70(+3.71%)
May 21, 2018 18.98 18.98 18.98 18.98 199 -0.15(-0.78%)
May 18, 2018 19.05 19.13 19.04 19.13 208,211 -0.69(-3.48%)
May 17, 2018 19.50 19.82 19.50 19.82 2,546 -0.21(-1.05%)
May 16, 2018 20.03 20.03 20.03 20.03 146 -1.01(-4.79%)
May 15, 2018 21.09 21.14 21.04 21.04 2,822 -0.12(-0.57%)
May 14, 2018 21.30 21.30 21.16 21.16 9,108 -0.09(-0.42%)
May 11, 2018 21.23 21.25 21.23 21.25 1,615 +0.80(+3.91%)
May 08, 2018 20.45 20.45 20.45 10 -1.04(-4.84%)
May 07, 2018 21.45 21.49 21.45 21.49 3,900 +0.22(+1.03%)
May 04, 2018 21.27 21.27 21.27 21.27 551 +0.21(+1.00%)
May 03, 2018 21.06 21.06 21.06 21.06 3,700 -0.32(-1.50%)
May 02, 2018 21.50 21.50 21.38 21.38 7,753 -0.37(-1.70%)
May 01, 2018 21.75 21.75 21.75 21.75 154 +0.00(+0.00%)
Apr 27, 2018 21.75 21.75 21.75 3,287 -0.40(-1.81%)
Apr 25, 2018 22.15 22.15 22.15 0 +0.12(+0.54%)
Apr 24, 2018 22.10 22.10 22.03 22.03 1,800 +0.07(+0.32%)
Apr 20, 2018 21.96 21.96 21.96 0 -0.16(-0.72%)
Apr 18, 2018 22.12 22.12 22.12 25 +0.48(+2.22%)
Apr 17, 2018 21.64 21.64 21.64 21.64 3,360 +0.62(+2.95%)
Apr 06, 2018 21.02 21.02 21.02 80 +0.06(+0.29%)
Apr 03, 2018 20.96 20.96 20.96 0 +0.71(+3.51%)
Apr 02, 2018 20.25 20.26 20.25 20.25 2,300 -0.75(-3.57%)
Mar 29, 2018 21.00 21.00 21.00 0 +0.34(+1.65%)
Mar 28, 2018 20.66 20.66 20.66 20.66 134 +0.15(+0.73%)
Mar 27, 2018 20.51 20.51 20.51 20.51 120 +0.00(+0.00%)
Mar 26, 2018 20.86 20.86 20.50 20.51 2,969 -0.51(-2.42%)
Mar 23, 2018 20.62 21.02 20.62 21.02 336 +0.42(+2.04%)
Mar 22, 2018 20.60 20.60 20.60 20.60 1,201 -0.54(-2.55%)
Mar 20, 2018 21.14 21.14 21.14 30 +0.05(+0.23%)
Mar 16, 2018 21.09 21.09 21.09 0 -0.33(-1.54%)
Mar 15, 2018 20.80 21.42 20.80 21.42 7,372 +0.83(+4.04%)
Mar 14, 2018 20.87 20.87 20.59 20.59 1,006 -0.09(-0.44%)
Mar 13, 2018 20.76 20.76 20.68 20.68 1,185 -0.14(-0.67%)
Mar 12, 2018 20.87 20.87 20.82 20.82 6,000 -0.76(-3.52%)
Mar 08, 2018 21.58 21.58 21.58 0 +0.84(+4.04%)
Mar 06, 2018 20.74 20.74 20.74 0 +0.14(+0.69%)
Mar 05, 2018 20.60 20.60 20.60 20.60 1,200 -0.30(-1.44%)
Mar 02, 2018 20.90 20.90 20.90 20.90 6,125 -0.30(-1.42%)
Mar 01, 2018 21.26 21.46 21.20 21.20 72,871 -0.17(-0.82%)
Feb 28, 2018 21.45 21.45 21.37 21.37 1,707 +0.03(+0.16%)
Feb 27, 2018 21.34 21.34 21.34 21.34 121 +0.32(+1.52%)
Feb 26, 2018 21.02 21.02 21.02 21.02 296 -0.16(-0.76%)
Feb 23, 2018 21.12 21.38 21.12 21.18 715 +0.08(+0.38%)
Feb 22, 2018 21.23 21.23 21.10 21.10 5,955 -1.00(-4.52%)
Feb 16, 2018 22.10 22.10 22.10 0 +0.35(+1.61%)
Feb 14, 2018 21.75 21.75 21.75 255 +0.28(+1.30%)
Feb 13, 2018 21.30 21.47 21.30 21.47 3,500 -0.30(-1.38%)
Feb 12, 2018 21.80 21.80 21.77 21.77 1,250 +0.04(+0.18%)
Feb 09, 2018 21.73 21.73 21.73 21.73 177 -0.36(-1.62%)
Feb 08, 2018 22.13 22.13 21.94 22.09 8,725 +0.79(+3.70%)
Feb 07, 2018 21.30 21.70 21.30 3,560 -0.40(-1.84%)
Feb 06, 2018 20.86 21.70 20.86 21.70 1,454 +1.35(+6.63%)
Feb 05, 2018 21.15 21.15 20.35 20.35 3,055 -1.36(-6.26%)
Feb 02, 2018 21.75 21.89 21.71 21.71 4,191 -0.48(-2.16%)
Feb 01, 2018 22.00 22.19 22.00 22.19 1,027 +0.04(+0.18%)
Jan 31, 2018 22.13 22.15 22.08 22.15 1,789 +0.33(+1.51%)
Jan 30, 2018 22.27 21.82 21.82 1,360 -0.45(-2.02%)
Jan 29, 2018 22.25 22.27 22.25 22.27 543 -0.06(-0.27%)
Jan 26, 2018 22.40 22.40 22.33 22.33 101,315 -0.09(-0.40%)
Jan 25, 2018 22.50 22.50 22.41 22.42 812 +0.55(+2.51%)
Jan 24, 2018 21.87 21.87 21.87 21.87 231 +0.03(+0.14%)
Jan 23, 2018 21.84 21.84 21.84 21.84 1,632 -0.07(-0.32%)
Jan 22, 2018 21.81 21.91 21.81 21.91 3,191 +0.56(+2.62%)
Jan 19, 2018 21.41 21.43 21.35 21.35 3,021 +0.00(+0.00%)
Jan 17, 2018 21.35 21.35 21.35 0 +0.46(+2.20%)
Jan 16, 2018 21.10 20.81 20.89 12,539 -0.21(-1.00%)
Jan 12, 2018 21.10 21.10 21.10 0 +0.30(+1.44%)
Jan 11, 2018 20.91 20.91 20.80 20.80 1,115 +1.34(+6.89%)
Jan 05, 2018 19.46 19.46 19.46 0 -0.25(-1.27%)
Jan 04, 2018 19.73 19.73 19.71 19.71 13,815 +0.76(+4.01%)
Jan 03, 2018 19.10 19.10 18.95 18.95 1,885 -0.05(-0.26%)
Jan 02, 2018 19.00 19.00 18.90 19.00 4,948 +0.29(+1.55%)
Dec 29, 2017 18.71 18.71 18.71 0 -0.27(-1.42%)
Dec 28, 2017 18.98 18.98 18.98 18.98 196 +0.08(+0.42%)
Dec 27, 2017 18.97 18.97 18.90 18.90 3,635 -0.20(-1.05%)
Dec 26, 2017 19.10 19.10 18.79 19.10 9,984 +0.31(+1.65%)
Dec 22, 2017 18.79 18.79 18.79 18.79 97,601 -0.38(-1.98%)
Dec 21, 2017 19.22 19.30 19.08 19.17 8,424 -0.36(-1.84%)
Dec 19, 2017 19.53 19.53 19.53 8 +0.12(+0.62%)
Dec 18, 2017 19.29 19.41 19.29 19.41 4,510 +0.31(+1.63%)
Dec 15, 2017 19.01 19.12 19.00 19.10 1,380 -0.14(-0.73%)
Dec 14, 2017 19.79 19.79 19.24 19.24 3,881 -0.59(-2.98%)
Dec 13, 2017 19.74 19.83 19.46 19.83 114,221 -0.68(-3.32%)
Dec 12, 2017 20.68 20.68 20.51 20.51 1,146 -0.44(-2.10%)
Dec 11, 2017 21.00 21.00 20.95 20.95 97,030 -0.12(-0.57%)
Dec 08, 2017 21.07 21.07 21.00 21.07 385,070 +0.71(+3.49%)
Dec 07, 2017 20.15 20.38 20.15 20.36 13,084 +0.44(+2.21%)
Dec 06, 2017 19.92 19.92 19.92 19.92 250 -0.07(-0.35%)
Dec 05, 2017 20.09 20.11 19.99 19.99 1,790 -0.39(-1.91%)
Dec 01, 2017 20.38 20.38 20.38 0 +0.28(+1.39%)
Nov 30, 2017 20.25 20.25 20.06 20.10 1,412 -0.05(-0.25%)
Nov 29, 2017 20.23 20.32 20.15 20.15 2,076 -0.27(-1.32%)
Nov 28, 2017 20.36 20.45 20.26 20.42 9,895 +0.20(+0.99%)
Nov 27, 2017 20.28 20.28 20.22 20.22 2,806 -0.25(-1.22%)
Nov 24, 2017 20.37 20.47 20.37 20.47 2,368 +0.69(+3.49%)
Nov 22, 2017 19.73 19.80 19.73 19.78 4,989 +0.22(+1.12%)
Nov 21, 2017 19.56 19.56 19.56 19.56 1,178 +0.04(+0.19%)
Nov 20, 2017 19.52 19.52 19.52 19.52 470 -0.18(-0.91%)
Nov 16, 2017 19.70 19.70 19.70 0 +0.42(+2.18%)
Nov 15, 2017 19.46 19.46 19.28 19.28 366 -0.41(-2.08%)
Nov 13, 2017 19.69 19.69 19.69 144 -0.06(-0.30%)
Nov 10, 2017 19.55 19.75 19.55 19.75 473 +0.55(+2.86%)
Nov 09, 2017 19.20 19.40 19.20 19.20 1,491 +0.53(+2.84%)
Nov 07, 2017 18.67 18.67 18.67 0 -0.36(-1.89%)
Nov 06, 2017 18.81 19.03 18.81 19.03 21,995 -0.04(-0.21%)
Nov 01, 2017 19.07 19.07 19.07 16 -0.05(-0.26%)
Oct 31, 2017 19.25 19.25 19.12 19.12 3,850 -0.32(-1.65%)
Oct 30, 2017 19.49 19.55 19.44 19.44 1,596 -0.12(-0.61%)
Oct 27, 2017 19.73 19.87 19.56 19.56 9,332 -1.00(-4.86%)
Oct 26, 2017 20.56 20.56 20.56 20.56 160 -0.26(-1.27%)
Oct 25, 2017 20.82 20.82 20.82 20.82 2,720 +0.23(+1.13%)
Oct 24, 2017 20.59 20.59 20.59 20.59 257 +0.29(+1.43%)
Oct 20, 2017 20.30 20.30 20.30 50 +0.52(+2.63%)
Oct 19, 2017 19.84 19.84 19.63 19.78 4,851 -0.29(-1.44%)
Oct 13, 2017 20.07 20.07 20.07 50 -0.28(-1.38%)
Oct 10, 2017 20.35 20.35 20.35 40 -0.11(-0.54%)
Oct 05, 2017 20.46 20.46 20.46 0 -0.63(-2.99%)
Oct 03, 2017 21.09 21.09 21.09 0 -0.16(-0.75%)
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.