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

Unicredito Spa (OP: UNCFF )

39.67 +0.42 (+1.07%)
Streaming Delayed Price Updated: 2:06 PM EDT, May 31, 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 (%)
May 28, 2020 8.461 8.461 8.461 0 +0.32(+3.95%)
May 27, 2020 8.135 8.140 7.920 8.140 11,274 +0.59(+7.81%)
May 26, 2020 7.550 7.550 7.550 7.550 200 +0.80(+11.85%)
May 22, 2020 6.750 6.750 6.750 11,762 +0.00(+0.00%)
May 21, 2020 6.750 6.750 6.750 6.750 287 -0.59(-8.04%)
May 19, 2020 7.340 7.340 7.340 0 +0.57(+8.35%)
May 18, 2020 6.774 6.774 6.774 2 +0.00(+0.00%)
May 15, 2020 6.774 6.774 6.774 120 +0.00(+0.00%)
May 14, 2020 6.654 6.782 6.654 6.774 16,701 -0.73(-9.68%)
May 12, 2020 7.500 7.500 7.500 0 +0.36(+5.04%)
May 11, 2020 7.140 7.140 7.140 31 +0.00(+0.00%)
May 08, 2020 7.140 7.140 7.140 7.140 1,000 +0.14(+2.02%)
May 07, 2020 7.140 7.140 6.999 6.999 3,902 -0.14(-1.97%)
May 06, 2020 7.140 7.140 7.140 7.140 14,879 +0.04(+0.56%)
May 05, 2020 7.350 7.350 7.100 7.100 370 -0.19(-2.55%)
May 04, 2020 7.150 7.286 7.150 7.286 7,986 -0.01(-0.19%)
Apr 30, 2020 7.300 7.300 7.300 0 -0.50(-6.41%)
Apr 29, 2020 7.800 7.800 7.800 7.800 545 +0.00(+0.00%)
Apr 28, 2020 7.800 7.800 7.800 7.800 1,000 +0.22(+2.97%)
Apr 27, 2020 7.475 7.575 7.475 7.575 1,524 +0.13(+1.81%)
Apr 24, 2020 7.350 7.440 7.242 7.440 3,200 -0.51(-6.42%)
Apr 23, 2020 7.950 7.950 7.950 7.950 130 +0.77(+10.73%)
Apr 22, 2020 7.180 7.180 7.180 46 +0.00(+0.00%)
Apr 21, 2020 7.180 7.180 7.180 7.180 13,903 -0.34(-4.47%)
Apr 20, 2020 7.516 7.516 7.516 7.516 1,387 +0.03(+0.34%)
Apr 17, 2020 7.500 7.500 7.485 7.490 6,800 +0.10(+1.35%)
Apr 16, 2020 7.179 7.390 7.179 7.390 8,703 -0.08(-1.00%)
Apr 15, 2020 7.500 7.500 7.228 7.465 1,646 -0.24(-3.05%)
Apr 14, 2020 8.100 8.100 7.700 7.700 554 -0.30(-3.75%)
Apr 13, 2020 8.260 8.260 8.000 100 -0.26(-3.15%)
Apr 09, 2020 8.200 8.600 8.200 8.260 400 +0.24(+2.99%)
Apr 08, 2020 8.020 8.020 8.020 16,481 +0.00(+0.00%)
Apr 07, 2020 7.740 8.900 7.740 8.020 6,026 +0.96(+13.53%)
Apr 03, 2020 7.064 7.064 7.064 0 -0.30(-4.02%)
Apr 02, 2020 7.350 7.360 7.350 7.360 10,300 -0.09(-1.21%)
Apr 01, 2020 7.500 7.500 7.450 7.450 6,046 -0.51(-6.41%)
Mar 30, 2020 7.960 7.960 7.960 0 -0.74(-8.54%)
Mar 27, 2020 8.729 8.729 8.703 8.703 2,200 -1.10(-11.19%)
Mar 26, 2020 9.800 9.800 9.800 9.800 100 +0.61(+6.58%)
Mar 25, 2020 8.150 9.250 8.150 9.195 26,934 -0.01(-0.06%)
Mar 24, 2020 8.800 9.200 8.800 9.200 2,470 +1.10(+13.58%)
Mar 23, 2020 8.100 8.199 8.100 8.100 12,400 +0.27(+3.51%)
Mar 20, 2020 8.325 8.325 7.825 7.825 5,100 +0.43(+5.80%)
Mar 19, 2020 7.396 7.396 7.396 50 +0.00(+0.00%)
Mar 18, 2020 7.722 7.722 7.396 584 -0.33(-4.22%)
Mar 17, 2020 7.370 7.722 7.330 7.722 59,716 +0.26(+3.51%)
Mar 16, 2020 7.940 7.940 7.460 7.460 3,510 -1.82(-19.61%)
Mar 13, 2020 9.400 9.440 8.519 9.280 21,800 +1.23(+15.28%)
Mar 12, 2020 8.850 8.850 7.920 8.050 2,104 -1.41(-14.95%)
Mar 11, 2020 9.465 9.465 9.465 9.465 600 -0.28(-2.82%)
Mar 10, 2020 9.720 9.740 9.340 9.740 2,475 +0.24(+2.53%)
Mar 09, 2020 9.840 10.04 9.360 9.500 8,058 -1.55(-14.03%)
Mar 06, 2020 11.05 11.05 11.05 11.05 200 -0.25(-2.21%)
Mar 05, 2020 11.33 11.34 11.30 11.30 19,381 -0.30(-2.59%)
Mar 04, 2020 11.50 11.60 11.39 11.60 3,288 -0.10(-0.85%)
Mar 03, 2020 11.85 11.85 11.70 11.70 210 -0.80(-6.40%)
Mar 02, 2020 12.50 12.50 12.50 12.50 134 -0.16(-1.30%)
Feb 28, 2020 12.75 12.75 12.66 12.66 1,300 -0.54(-4.12%)
Feb 27, 2020 13.21 13.21 13.21 13.21 1,237 -0.49(-3.58%)
Feb 26, 2020 13.70 13.70 13.70 13.70 6,999 +0.18(+1.33%)
Feb 25, 2020 13.53 13.53 13.52 13.52 400 +0.07(+0.52%)
Feb 24, 2020 13.53 13.53 13.45 13.45 730 -1.39(-9.39%)
Feb 21, 2020 14.84 14.84 14.84 1,400 +0.00(+0.00%)
Feb 20, 2020 14.98 14.98 14.84 14.84 7,491 -0.21(-1.37%)
Feb 19, 2020 15.05 15.05 15.05 1 +0.00(+0.00%)
Feb 18, 2020 15.05 15.05 15.05 15.05 21,000 +0.12(+0.80%)
Feb 14, 2020 14.93 14.93 14.93 14.93 1,600 +1.16(+8.42%)
Feb 10, 2020 13.77 13.77 13.77 0 +0.00(+0.00%)
Feb 07, 2020 13.77 13.77 13.77 700 +0.00(+0.00%)
Feb 06, 2020 13.77 13.77 13.77 50 +0.00(+0.00%)
Feb 04, 2020 13.77 13.77 13.77 0 +0.54(+4.08%)
Jan 31, 2020 13.23 13.23 13.23 0 -0.70(-5.02%)
Jan 30, 2020 13.93 13.93 13.93 18 +0.00(+0.00%)
Jan 24, 2020 13.93 13.93 13.93 0 +0.11(+0.79%)
Jan 23, 2020 13.89 13.89 13.82 13.82 2,386 -0.12(-0.83%)
Jan 22, 2020 13.94 13.94 13.94 13.94 2,836 -0.79(-5.39%)
Jan 17, 2020 14.73 14.73 14.73 0 +0.28(+1.93%)
Jan 15, 2020 14.45 14.45 14.45 0 -0.43(-2.89%)
Jan 09, 2020 14.88 14.88 14.88 0 +0.00(+0.00%)
Jan 08, 2020 14.88 14.88 14.88 15 +0.00(+0.00%)
Jan 03, 2020 14.88 14.88 14.88 0 -0.11(-0.73%)
Jan 02, 2020 14.91 15.02 14.91 14.99 18,440 +0.50(+3.45%)
Dec 31, 2019 14.49 14.49 14.49 14.49 500 +0.00(+0.00%)
Dec 30, 2019 14.49 14.49 14.49 14.49 350 -0.15(-1.02%)
Dec 27, 2019 14.64 14.64 14.64 14.64 100 +0.04(+0.27%)
Dec 26, 2019 14.60 14.60 14.60 14.60 143 +0.02(+0.14%)
Dec 24, 2019 14.58 14.58 14.58 14.58 100 -0.33(-2.25%)
Dec 20, 2019 14.91 14.91 14.91 0 +0.12(+0.81%)
Dec 19, 2019 14.79 14.79 14.79 3 +0.00(+0.00%)
Dec 18, 2019 14.79 14.79 14.79 14.79 200 +0.43(+2.96%)
Dec 17, 2019 14.37 14.37 14.37 147 +0.00(+0.00%)
Dec 16, 2019 14.37 14.37 14.37 200,150 +0.00(+0.00%)
Dec 13, 2019 14.56 14.56 14.37 14.37 104,000 -0.48(-3.23%)
Dec 12, 2019 14.85 14.85 14.85 14.85 3,249 +0.49(+3.41%)
Dec 11, 2019 14.29 14.29 14.36 2,210 +0.07(+0.52%)
Dec 10, 2019 14.15 14.29 14.15 14.29 16,591 +0.37(+2.64%)
Dec 09, 2019 14.10 14.10 13.92 13.92 611 -0.08(-0.57%)
Dec 06, 2019 14.00 14.00 14.00 14.00 600,100 +0.16(+1.14%)
Dec 05, 2019 13.78 13.84 13.74 13.84 2,288 +0.21(+1.56%)
Dec 04, 2019 13.63 13.63 13.63 13.63 100 -0.17(-1.23%)
Dec 02, 2019 13.80 13.80 13.80 0 -0.03(-0.22%)
Nov 29, 2019 13.83 13.83 13.83 13.83 100 -0.09(-0.65%)
Nov 27, 2019 13.92 13.92 13.92 13.92 100 +0.04(+0.29%)
Nov 26, 2019 13.88 13.88 13.88 40 +0.00(+0.00%)
Nov 25, 2019 13.88 13.88 13.88 13.88 865 +0.20(+1.46%)
Nov 22, 2019 13.68 13.68 13.68 13.68 1,700 -0.04(-0.29%)
Nov 21, 2019 13.72 13.72 13.72 13.72 250 -0.00(-0.04%)
Nov 19, 2019 13.72 13.72 13.72 0 +0.12(+0.92%)
Nov 18, 2019 13.66 13.66 13.60 13.60 1,028 -0.14(-1.03%)
Nov 15, 2019 13.74 13.74 13.74 13.74 100 -0.29(-2.05%)
Nov 12, 2019 14.03 14.03 14.03 0 +0.24(+1.78%)
Nov 11, 2019 13.79 13.79 13.79 13.79 200 -0.24(-1.75%)
Nov 08, 2019 14.08 14.08 13.95 14.03 500 +1.21(+9.42%)
Nov 07, 2019 12.82 12.82 12.82 34 +0.00(+0.00%)
Nov 05, 2019 12.82 12.82 12.82 0 +0.00(+0.00%)
Nov 04, 2019 12.82 12.82 12.82 8 +0.00(+0.00%)
Nov 01, 2019 12.82 12.82 12.82 12.82 100 +0.03(+0.25%)
Oct 30, 2019 12.79 12.79 12.79 0 +0.04(+0.31%)
Oct 29, 2019 12.75 12.75 12.75 196 +0.00(+0.00%)
Oct 28, 2019 12.75 12.75 12.75 12.75 2,250 -0.06(-0.47%)
Oct 25, 2019 12.81 12.81 12.81 12.81 1,000 -0.23(-1.76%)
Oct 24, 2019 13.04 13.04 13.04 34 +0.00(+0.00%)
Oct 21, 2019 13.04 13.04 13.04 0 +0.30(+2.33%)
Oct 17, 2019 12.74 12.74 12.74 0 +0.14(+1.11%)
Oct 16, 2019 12.55 12.60 12.55 12.60 2,909 +0.60(+5.03%)
Oct 15, 2019 12.00 12.00 12.00 12.00 160 +0.10(+0.84%)
Oct 14, 2019 11.90 11.90 11.90 11.90 273 -0.14(-1.16%)
Oct 11, 2019 12.04 12.04 12.04 12.04 100 +0.71(+6.27%)
Oct 10, 2019 11.40 11.40 11.33 11.33 1,764 +0.00(+0.00%)
Oct 07, 2019 11.33 11.33 11.33 0 +0.00(+0.00%)
Oct 03, 2019 11.33 11.33 11.33 0 -0.44(-3.72%)
Oct 02, 2019 11.77 11.77 11.77 23 +0.00(+0.00%)
Oct 01, 2019 11.77 11.77 11.77 11.77 600 +0.05(+0.41%)
Sep 26, 2019 11.72 11.72 11.72 0 +0.00(+0.00%)
Sep 25, 2019 11.72 11.72 11.72 1 +0.00(+0.00%)
Sep 24, 2019 11.72 11.72 11.72 11.72 4,230 -0.18(-1.48%)
Sep 23, 2019 11.90 11.90 11.90 11.90 3,000 -0.22(-1.81%)
Sep 18, 2019 12.12 12.12 12.12 0 +0.19(+1.55%)
Sep 17, 2019 11.93 11.93 11.93 11.93 195 -0.64(-5.08%)
Sep 13, 2019 12.57 12.57 12.57 0 +0.66(+5.53%)
Sep 12, 2019 11.91 11.91 11.91 11.91 115 -0.21(-1.69%)
Sep 11, 2019 12.12 12.12 12.12 1,254 +0.00(+0.00%)
Sep 10, 2019 12.12 12.12 12.12 30 +0.00(+0.00%)
Sep 09, 2019 12.18 12.23 12.12 12.12 1,397 +0.72(+6.37%)
Sep 04, 2019 11.39 11.39 11.39 0 +0.49(+4.50%)
Aug 30, 2019 10.90 10.90 10.90 0 -0.50(-4.39%)
Aug 29, 2019 11.23 11.40 11.23 11.40 823 +0.94(+8.99%)
Aug 23, 2019 10.46 10.46 10.46 0 -0.40(-3.67%)
Aug 22, 2019 10.86 10.86 10.86 10.86 500 +0.82(+8.16%)
Aug 19, 2019 10.04 10.04 10.04 0 +0.00(+0.00%)
Aug 15, 2019 10.04 10.04 10.04 0 +0.00(+0.05%)
Aug 14, 2019 10.41 10.41 10.01 10.04 14,552 -0.46(-4.43%)
Aug 12, 2019 10.50 10.50 10.50 10.50 412 +0.15(+1.45%)
Aug 09, 2019 10.58 10.58 10.35 10.35 1,200 -0.54(-4.96%)
Aug 08, 2019 11.12 11.12 10.89 10.89 3,145 -0.63(-5.48%)
Aug 06, 2019 11.52 11.52 11.52 0 +0.04(+0.31%)
Aug 05, 2019 11.59 11.59 11.48 11.49 900 -0.07(-0.61%)
Aug 02, 2019 11.59 11.59 11.56 621 -0.03(-0.29%)
Aug 01, 2019 11.90 11.90 11.59 11.59 260 -0.72(-5.85%)
Jul 29, 2019 12.31 12.31 12.31 0 -0.45(-3.53%)
Jul 25, 2019 12.76 12.76 12.76 0 +0.30(+2.42%)
Jul 22, 2019 12.46 12.46 12.46 0 -0.69(-5.23%)
Jul 16, 2019 13.14 13.14 13.14 0 +0.38(+3.02%)
Jul 15, 2019 12.84 12.86 12.73 12.76 4,364 -0.31(-2.41%)
Jul 11, 2019 13.07 13.07 13.07 0 +0.58(+4.68%)
Jul 10, 2019 12.49 12.49 12.49 19 +0.00(+0.00%)
Jul 03, 2019 12.49 12.49 12.49 0 +0.50(+4.17%)
Jul 02, 2019 11.99 11.99 11.99 25 +0.00(+0.00%)
Jun 26, 2019 11.99 11.99 11.99 0 +0.06(+0.55%)
Jun 20, 2019 11.93 11.93 11.93 0 +0.43(+3.78%)
Jun 13, 2019 11.49 11.49 11.49 0 +0.10(+0.92%)
Jun 12, 2019 11.55 11.55 11.39 11.39 9,162 -0.30(-2.60%)
Jun 11, 2019 11.69 11.69 11.69 11.69 45,670 +0.23(+2.01%)
Jun 10, 2019 11.46 11.46 11.46 11.46 200 +0.23(+2.05%)
Jun 06, 2019 11.23 11.23 11.23 0 -0.00(-0.04%)
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.