UniCredit S.p.A. (UNCFF)

OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

39.67

+0.42

(+1.07%)

A partir del 02:06PM EDT. Mercado abierto.

Periodo de tiempo:

03 jun 2023 - 03 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
31 may 2024	39.67	39.67	39.67	39.67	39.67	768
30 may 2024	39.25	39.25	39.25	39.25	39.25	500
29 may 2024	39.05	39.05	39.04	39.04	39.04	800
28 may 2024	39.96	39.96	39.68	39.68	39.68	3,300
24 may 2024	39.06	39.53	39.06	39.53	39.53	2,700
23 may 2024	39.29	39.29	39.29	39.29	39.29	-
22 may 2024	38.99	39.29	38.99	39.29	39.29	400
21 may 2024	39.79	39.79	39.79	39.79	39.79	400
20 may 2024	39.40	39.40	39.30	39.30	39.30	4,300
17 may 2024	39.85	39.85	39.53	39.53	39.53	800
16 may 2024	39.58	39.87	39.51	39.87	39.87	1,700
15 may 2024	39.49	39.62	39.39	39.39	39.39	600
14 may 2024	38.92	38.92	38.92	38.92	38.92	12,600
13 may 2024	38.92	38.92	38.92	38.92	38.92	500
10 may 2024	38.90	38.90	38.90	38.90	38.90	400
09 may 2024	38.70	38.70	38.70	38.70	38.70	-
08 may 2024	38.46	38.70	38.46	38.70	38.70	900
07 may 2024	39.16	39.16	38.38	39.15	39.15	3,200
06 may 2024	37.34	38.26	37.34	37.54	37.54	2,000
03 may 2024	36.74	36.85	36.63	36.85	36.85	1,900
02 may 2024	37.89	37.89	37.89	37.89	37.89	500
01 may 2024	37.89	37.89	37.89	37.89	37.89	600
30 abr 2024	37.89	37.89	37.89	37.89	37.89	5,200
29 abr 2024	37.89	37.89	37.89	37.89	37.89	600
26 abr 2024	38.14	38.14	38.14	38.14	38.14	46,400
25 abr 2024	37.54	37.54	37.54	37.54	37.54	400
24 abr 2024	37.08	37.08	37.08	37.08	37.08	1,400
23 abr 2024	37.72	38.10	37.24	37.85	37.85	1,500
22 abr 2024	36.83	36.83	36.83	36.83	36.83	500
22 abr 2024	1.922 Dividendo
19 abr 2024	37.50	37.50	37.50	37.50	35.58	2,000
18 abr 2024	37.14	37.14	37.14	37.14	35.24	700
17 abr 2024	37.23	37.23	37.23	37.23	35.32	400
16 abr 2024	36.10	36.19	35.82	35.82	33.98	1,900
15 abr 2024	36.55	37.05	36.31	36.41	34.54	1,300
12 abr 2024	36.65	36.65	36.17	36.23	34.37	2,800
11 abr 2024	36.51	36.51	36.51	36.51	34.64	2,400
10 abr 2024	37.17	37.17	37.17	37.17	35.26	800
09 abr 2024	37.75	37.75	37.40	37.40	35.48	1,100
08 abr 2024	37.67	37.67	37.67	37.67	35.74	300
05 abr 2024	37.80	37.80	37.67	37.67	35.74	2,000
04 abr 2024	38.67	38.67	38.53	38.60	36.62	700
03 abr 2024	38.46	38.85	38.34	38.85	36.86	1,300
02 abr 2024	37.75	38.00	37.75	38.00	36.05	1,300
01 abr 2024	37.70	38.30	37.70	38.30	36.34	1,700
28 mar 2024	37.68	38.32	37.68	38.07	36.12	1,000
27 mar 2024	37.55	37.55	37.13	37.13	35.23	1,600
26 mar 2024	37.45	37.45	37.25	37.25	35.34	800
25 mar 2024	36.90	36.99	36.86	36.99	35.09	3,100
22 mar 2024	36.63	36.63	36.63	36.63	34.75	400
21 mar 2024	36.63	36.63	36.63	36.63	34.75	300
20 mar 2024	36.63	36.63	36.63	36.63	34.75	300
19 mar 2024	36.63	36.63	36.63	36.63	34.75	400
18 mar 2024	36.13	36.13	36.10	36.10	34.25	800
15 mar 2024	35.58	35.77	35.58	35.77	33.94	400
14 mar 2024	34.72	34.72	34.72	34.72	32.94	-
13 mar 2024	34.72	34.72	34.72	34.72	32.94	800
12 mar 2024	34.14	34.72	34.14	34.72	32.94	600
11 mar 2024	33.73	33.73	33.66	33.66	31.93	700
08 mar 2024	33.79	33.79	33.71	33.71	31.98	2,100
07 mar 2024	34.27	34.27	34.27	34.27	32.51	500
06 mar 2024	34.27	34.27	34.27	34.27	32.51	400
05 mar 2024	33.80	33.80	33.80	33.80	32.07	300
04 mar 2024	33.74	34.03	33.74	33.80	32.07	3,300
01 mar 2024	33.69	33.69	33.66	33.66	31.93	7,600
29 feb 2024	33.53	33.53	33.53	33.53	31.81	6,800
28 feb 2024	33.68	33.87	33.68	33.87	32.13	1,300
27 feb 2024	33.48	33.48	33.48	33.48	31.76	500
26 feb 2024	33.70	33.70	33.20	33.20	31.50	700
23 feb 2024	33.60	33.66	33.60	33.66	31.93	1,400
22 feb 2024	32.79	32.98	32.79	32.85	31.17	62,300
21 feb 2024	32.90	32.90	32.81	32.81	31.13	800
20 feb 2024	32.87	32.87	32.34	32.34	30.68	1,100
16 feb 2024	32.32	32.34	32.21	32.34	30.68	5,900
15 feb 2024	31.64	32.17	31.64	32.17	30.52	4,600
14 feb 2024	32.23	32.24	31.69	31.69	30.07	13,200
13 feb 2024	31.50	31.63	31.31	31.34	29.73	8,600
12 feb 2024	31.57	31.99	31.57	31.99	30.35	800
09 feb 2024	30.81	30.81	30.81	30.81	29.23	500
08 feb 2024	31.31	31.31	30.81	30.81	29.23	3,700
07 feb 2024	31.03	31.07	31.02	31.02	29.43	532,300
06 feb 2024	31.45	31.45	31.01	31.20	29.60	6,400
05 feb 2024	30.85	31.45	30.85	31.45	29.84	2,200
02 feb 2024	29.75	29.75	29.75	29.75	28.23	-
01 feb 2024	29.75	29.75	29.75	29.75	28.23	-
31 ene 2024	29.75	29.75	29.75	29.75	28.23	2,800
30 ene 2024	29.17	29.17	29.17	29.17	27.67	26,200
29 ene 2024	29.17	29.17	29.17	29.17	27.67	-
26 ene 2024	29.17	29.17	29.17	29.17	27.67	200
25 ene 2024	29.00	29.00	28.82	28.82	27.34	5,400
24 ene 2024	28.89	28.89	28.89	28.89	27.41	-
23 ene 2024	28.89	28.89	28.80	28.89	27.41	3,800
22 ene 2024	28.98	28.98	28.76	28.76	27.29	7,000
19 ene 2024	29.31	29.31	28.71	28.71	27.24	5,500
18 ene 2024	27.84	27.84	27.84	27.84	26.41	-
17 ene 2024	27.84	27.84	27.84	27.84	26.41	200
16 ene 2024	28.09	28.09	28.09	28.09	26.65	200
12 ene 2024	28.18	28.18	28.18	28.18	26.74	300
11 ene 2024	28.32	28.32	28.32	28.32	26.87	500
10 ene 2024	28.38	28.38	28.38	28.38	26.93	-
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,248.66-28.85(-0.55%)

Dow Jones38,291.98-394.34(-1.02%)

Nasdaq16,712.12-22.89(-0.14%)

Russell 20002,055.41-14.71(-0.71%)

Petróleo74.20-2.79(-3.62%)

Oro2,364.50+18.70(+0.80%)

UniCredit S.p.A. (UNCFF)

S&P 500
5,248.66
-28.85(-0.55%)

Dow Jones
38,291.98
-394.34(-1.02%)

Nasdaq
16,712.12
-22.89(-0.14%)

Russell 2000
2,055.41
-14.71(-0.71%)

Petróleo
74.20
-2.79(-3.62%)

Oro
2,364.50
+18.70(+0.80%)