Skip to main content

Unicredito Spa 2017 ADR (OP: UNCRY )

19.71 -1.27 (-6.07%)
Streaming Delayed Price Updated: 11:06 AM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 21, 2024 20.81 21.14 20.78 20.98 182,055 -0.24(-1.13%)
Nov 20, 2024 21.04 21.81 20.75 21.22 184,685 +0.00(+0.00%)
Nov 19, 2024 20.57 21.55 20.49 21.22 168,513 -0.27(-1.26%)
Nov 18, 2024 21.23 21.77 21.23 21.49 164,281 +0.00(+0.00%)
Nov 15, 2024 20.99 21.71 20.99 21.49 277,648 -0.45(-2.05%)
Nov 14, 2024 21.58 22.19 21.53 21.94 169,749 +0.54(+2.52%)
Nov 13, 2024 21.47 21.53 21.21 21.40 143,552 +0.11(+0.52%)
Nov 12, 2024 21.51 21.56 21.13 21.29 188,892 -0.28(-1.30%)
Nov 11, 2024 21.51 21.70 21.51 21.57 165,403 +0.17(+0.79%)
Nov 08, 2024 21.60 21.61 21.32 21.40 199,466 -0.17(-0.79%)
Nov 07, 2024 21.74 21.87 21.49 21.57 277,235 -0.26(-1.19%)
Nov 06, 2024 22.25 22.35 21.68 21.83 342,641 -1.57(-6.72%)
Nov 05, 2024 23.13 23.44 23.10 23.40 245,476 +0.50(+2.19%)
Nov 04, 2024 23.02 23.16 22.85 22.90 220,202 +0.14(+0.62%)
Nov 01, 2024 22.66 22.82 22.65 22.76 156,659 +0.64(+2.89%)
Oct 31, 2024 22.28 22.28 21.95 22.12 210,018 -0.03(-0.14%)
Oct 30, 2024 22.03 22.29 22.03 22.15 135,348 +0.06(+0.27%)
Oct 29, 2024 22.00 22.16 22.00 22.09 136,630 +0.09(+0.41%)
Oct 28, 2024 21.76 22.00 21.76 22.00 234,490 +0.45(+2.09%)
Oct 25, 2024 21.70 21.73 21.55 21.55 219,972 -0.08(-0.37%)
Oct 24, 2024 21.75 21.78 21.52 21.63 154,206 +0.04(+0.19%)
Oct 23, 2024 21.59 21.71 21.48 21.59 285,685 -0.10(-0.46%)
Oct 22, 2024 21.60 21.79 21.60 21.69 147,433 -0.17(-0.78%)
Oct 21, 2024 21.97 22.00 21.82 21.86 101,101 -0.25(-1.13%)
Oct 18, 2024 21.99 22.19 21.99 22.11 208,452 +0.14(+0.64%)
Oct 17, 2024 21.99 22.08 21.89 21.97 305,661 +0.05(+0.23%)
Oct 16, 2024 21.83 22.00 21.83 21.92 379,412 +0.36(+1.67%)
Oct 15, 2024 21.82 21.95 21.49 21.56 213,492 -0.37(-1.69%)
Oct 14, 2024 21.79 22.00 21.79 21.93 89,265 +0.05(+0.23%)
Oct 11, 2024 21.79 21.95 21.79 21.88 205,491 +0.04(+0.18%)
Oct 10, 2024 21.80 21.85 21.75 21.84 130,183 +0.30(+1.39%)
Oct 09, 2024 21.41 21.55 21.34 21.54 137,936 -0.05(-0.23%)
Oct 08, 2024 21.58 21.61 21.44 21.59 186,845 +0.06(+0.28%)
Oct 07, 2024 21.64 21.64 21.47 21.53 249,605 +0.13(+0.61%)
Oct 04, 2024 21.33 21.40 21.15 21.40 291,922 +0.65(+3.16%)
Oct 03, 2024 20.67 20.83 20.64 20.75 208,592 -0.00(-0.02%)
Oct 02, 2024 20.68 20.83 20.57 20.75 408,235 -0.36(-1.71%)
Oct 01, 2024 21.69 21.69 21.01 21.11 209,460 -0.82(-3.74%)
Sep 30, 2024 21.98 22.07 21.80 21.93 82,248 -0.30(-1.35%)
Sep 27, 2024 22.07 22.29 22.02 22.23 191,916 +0.04(+0.18%)
Sep 26, 2024 22.05 22.26 21.95 22.19 131,218 +1.15(+5.47%)
Sep 25, 2024 21.21 21.21 20.92 21.04 94,380 +0.34(+1.64%)
Sep 24, 2024 20.66 20.77 20.55 20.70 146,390 +0.35(+1.72%)
Sep 23, 2024 20.54 20.62 20.33 20.35 150,861 -0.87(-4.10%)
Sep 20, 2024 21.23 21.25 21.06 21.22 222,325 +0.18(+0.86%)
Sep 19, 2024 20.82 21.15 20.66 21.04 134,343 +0.25(+1.20%)
Sep 18, 2024 20.75 20.97 20.68 20.79 478,387 +0.01(+0.05%)
Sep 17, 2024 20.78 20.80 20.71 20.78 208,598 +0.07(+0.34%)
Sep 16, 2024 20.45 20.72 20.45 20.71 107,609 +0.37(+1.82%)
Sep 13, 2024 20.29 20.42 20.28 20.34 201,944 -0.20(-0.97%)
Sep 12, 2024 20.37 20.60 20.24 20.54 595,310 +0.56(+2.80%)
Sep 11, 2024 20.01 20.05 19.64 19.98 303,529 +0.01(+0.05%)
Sep 10, 2024 20.01 20.01 19.71 19.97 177,688 -0.28(-1.38%)
Sep 09, 2024 20.25 20.31 20.12 20.25 125,485 +0.27(+1.35%)
Sep 06, 2024 20.44 20.47 19.98 19.98 251,972 -0.38(-1.87%)
Sep 05, 2024 20.39 20.48 20.32 20.36 128,086 +0.09(+0.44%)
Sep 04, 2024 20.43 20.43 20.27 20.27 100,367 +0.14(+0.70%)
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.