UniCredit S.p.A. (UNCRY)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 20.40 | 20.60 | 20.35 | 20.59 | 20.59 | 160,000 |
| 25 jul 2024 | 20.63 | 20.74 | 20.48 | 20.65 | 20.65 | 212,100 |
| 24 jul 2024 | 20.97 | 21.24 | 20.92 | 21.00 | 21.00 | 105,300 |
| 23 jul 2024 | 21.00 | 21.14 | 20.97 | 21.13 | 21.13 | 145,300 |
| 22 jul 2024 | 20.82 | 21.11 | 20.82 | 21.11 | 21.11 | 138,400 |
| 19 jul 2024 | 20.37 | 20.53 | 20.37 | 20.50 | 20.50 | 109,800 |
| 18 jul 2024 | 20.62 | 20.65 | 20.38 | 20.38 | 20.38 | 199,600 |
| 17 jul 2024 | 20.49 | 20.62 | 20.46 | 20.48 | 20.48 | 84,100 |
| 16 jul 2024 | 20.25 | 20.45 | 20.24 | 20.45 | 20.45 | 76,100 |
| 15 jul 2024 | 20.21 | 20.27 | 20.15 | 20.15 | 20.15 | 125,200 |
| 12 jul 2024 | 20.09 | 20.19 | 20.05 | 20.17 | 20.17 | 124,900 |
| 11 jul 2024 | 19.97 | 20.00 | 19.79 | 19.87 | 19.87 | 185,800 |
| 10 jul 2024 | 19.98 | 20.10 | 19.93 | 20.10 | 20.10 | 74,000 |
| 09 jul 2024 | 19.83 | 19.92 | 19.75 | 19.89 | 19.89 | 109,500 |
| 08 jul 2024 | 20.27 | 20.28 | 20.02 | 20.06 | 20.06 | 111,600 |
| 05 jul 2024 | 20.01 | 20.14 | 19.79 | 20.10 | 20.10 | 173,300 |
| 03 jul 2024 | 19.56 | 19.68 | 19.52 | 19.68 | 19.68 | 217,800 |
| 02 jul 2024 | 19.07 | 19.26 | 19.03 | 19.26 | 19.26 | 86,300 |
| 01 jul 2024 | 19.31 | 19.42 | 19.23 | 19.39 | 19.39 | 156,500 |
| 28 jun 2024 | 18.42 | 18.66 | 18.34 | 18.66 | 18.66 | 166,800 |
| 27 jun 2024 | 18.54 | 18.63 | 18.40 | 18.54 | 18.54 | 70,300 |
| 26 jun 2024 | 18.50 | 18.63 | 18.50 | 18.56 | 18.56 | 266,100 |
| 25 jun 2024 | 18.72 | 18.74 | 18.61 | 18.66 | 18.66 | 164,500 |
| 24 jun 2024 | 18.73 | 18.96 | 18.72 | 18.96 | 18.96 | 164,800 |
| 21 jun 2024 | 18.09 | 18.27 | 18.04 | 18.25 | 18.25 | 161,400 |
| 20 jun 2024 | 18.50 | 18.67 | 18.48 | 18.54 | 18.54 | 207,600 |
| 18 jun 2024 | 18.24 | 18.34 | 18.22 | 18.24 | 18.24 | 274,400 |
| 17 jun 2024 | 17.72 | 17.84 | 17.61 | 17.80 | 17.80 | 173,700 |
| 14 jun 2024 | 17.22 | 17.37 | 17.16 | 17.34 | 17.34 | 302,700 |
| 13 jun 2024 | 18.94 | 18.94 | 18.39 | 18.43 | 18.43 | 316,500 |
| 12 jun 2024 | 19.17 | 19.38 | 19.10 | 19.10 | 19.10 | 143,300 |
| 11 jun 2024 | 18.82 | 18.83 | 18.63 | 18.65 | 18.65 | 753,000 |
| 10 jun 2024 | 19.39 | 19.51 | 19.31 | 19.47 | 19.47 | 78,300 |
| 07 jun 2024 | 19.72 | 19.81 | 19.70 | 19.73 | 19.73 | 187,400 |
| 06 jun 2024 | 19.63 | 19.88 | 19.63 | 19.87 | 19.87 | 131,400 |
| 05 jun 2024 | 19.42 | 19.47 | 19.28 | 19.39 | 19.39 | 137,100 |
| 04 jun 2024 | 19.27 | 19.36 | 19.11 | 19.27 | 19.27 | 258,100 |
| 03 jun 2024 | 19.99 | 20.08 | 19.92 | 20.08 | 20.08 | 106,900 |
| 31 may 2024 | 19.69 | 19.75 | 19.52 | 19.75 | 19.75 | 97,400 |
| 30 may 2024 | 19.60 | 19.77 | 19.58 | 19.69 | 19.69 | 118,600 |
| 29 may 2024 | 19.40 | 19.49 | 19.40 | 19.45 | 19.45 | 113,800 |
| 28 may 2024 | 19.69 | 19.86 | 19.62 | 19.76 | 19.76 | 170,500 |
| 24 may 2024 | 19.47 | 19.68 | 19.47 | 19.57 | 19.57 | 92,800 |
| 23 may 2024 | 19.66 | 19.69 | 19.38 | 19.38 | 19.38 | 88,900 |
| 22 may 2024 | 19.55 | 19.56 | 19.34 | 19.41 | 19.41 | 121,000 |
| 21 may 2024 | 19.72 | 19.84 | 19.69 | 19.84 | 19.84 | 123,400 |
| 20 may 2024 | 19.65 | 19.89 | 19.59 | 19.80 | 19.80 | 263,600 |
| 17 may 2024 | 19.76 | 19.77 | 19.58 | 19.74 | 19.74 | 115,300 |
| 16 may 2024 | 19.70 | 19.75 | 19.64 | 19.67 | 19.67 | 116,800 |
| 15 may 2024 | 19.66 | 19.75 | 19.62 | 19.74 | 19.74 | 264,900 |
| 14 may 2024 | 19.44 | 19.70 | 19.43 | 19.70 | 19.70 | 75,300 |
| 13 may 2024 | 19.34 | 19.36 | 19.25 | 19.32 | 19.32 | 233,500 |
| 10 may 2024 | 19.52 | 19.54 | 19.28 | 19.40 | 19.40 | 94,400 |
| 09 may 2024 | 19.08 | 19.39 | 19.08 | 19.34 | 19.34 | 90,300 |
| 08 may 2024 | 19.18 | 19.33 | 19.17 | 19.33 | 19.33 | 217,700 |
| 07 may 2024 | 19.16 | 19.48 | 19.16 | 19.45 | 19.45 | 96,500 |
| 06 may 2024 | 18.61 | 18.88 | 18.58 | 18.88 | 18.88 | 188,500 |
| 03 may 2024 | 18.32 | 18.41 | 18.23 | 18.35 | 18.35 | 107,300 |
| 02 may 2024 | 18.76 | 18.76 | 18.56 | 18.71 | 18.71 | 103,600 |
| 01 may 2024 | 19.15 | 19.15 | 17.71 | 18.71 | 18.71 | 115,400 |
| 30 abr 2024 | 18.79 | 18.79 | 18.40 | 18.43 | 18.43 | 177,300 |
| 29 abr 2024 | 18.78 | 18.87 | 18.63 | 18.82 | 18.82 | 670,400 |
| 26 abr 2024 | 18.87 | 19.01 | 18.83 | 19.00 | 19.00 | 500,500 |
| 25 abr 2024 | 18.43 | 18.74 | 18.43 | 18.74 | 18.74 | 327,600 |
| 24 abr 2024 | 18.71 | 18.82 | 18.60 | 18.76 | 18.76 | 203,300 |
| 24 abr 2024 | 0.96 Dividendo | |||||
| 23 abr 2024 | 19.57 | 20.22 | 19.22 | 19.86 | 18.90 | 131,400 |
| 22 abr 2024 | 18.92 | 19.39 | 18.90 | 19.13 | 18.21 | 245,400 |
| 19 abr 2024 | 18.25 | 18.77 | 18.25 | 18.72 | 17.82 | 95,500 |
| 18 abr 2024 | 18.41 | 18.59 | 18.41 | 18.59 | 17.69 | 108,900 |
| 17 abr 2024 | 18.24 | 18.32 | 18.11 | 18.22 | 17.34 | 169,900 |
| 16 abr 2024 | 17.88 | 17.92 | 17.76 | 17.88 | 17.02 | 600,200 |
| 15 abr 2024 | 18.35 | 18.42 | 18.10 | 18.20 | 17.32 | 187,200 |
| 12 abr 2024 | 18.10 | 18.17 | 17.95 | 17.98 | 17.11 | 90,100 |
| 11 abr 2024 | 18.23 | 18.37 | 18.00 | 18.34 | 17.45 | 438,100 |
| 10 abr 2024 | 18.48 | 18.84 | 18.48 | 18.62 | 17.72 | 350,100 |
| 09 abr 2024 | 18.92 | 18.99 | 18.68 | 18.74 | 17.83 | 214,600 |
| 08 abr 2024 | 18.94 | 19.23 | 18.94 | 19.19 | 18.26 | 227,300 |
| 05 abr 2024 | 18.63 | 18.92 | 18.63 | 18.86 | 17.95 | 271,700 |
| 04 abr 2024 | 19.27 | 19.29 | 18.90 | 18.92 | 18.01 | 250,500 |
| 03 abr 2024 | 19.15 | 19.34 | 19.12 | 19.30 | 18.37 | 233,100 |
| 02 abr 2024 | 18.85 | 18.94 | 18.73 | 18.92 | 18.01 | 253,200 |
| 01 abr 2024 | 18.93 | 19.26 | 18.56 | 18.85 | 17.94 | 261,600 |
| 28 mar 2024 | 18.81 | 19.00 | 18.78 | 18.92 | 18.00 | 134,000 |
| 27 mar 2024 | 18.59 | 18.66 | 18.53 | 18.56 | 17.66 | 248,200 |
| 26 mar 2024 | 18.58 | 18.69 | 18.57 | 18.62 | 17.72 | 581,000 |
| 25 mar 2024 | 18.26 | 18.47 | 18.26 | 18.43 | 17.54 | 158,400 |
| 22 mar 2024 | 18.17 | 18.19 | 18.06 | 18.06 | 17.19 | 300,800 |
| 21 mar 2024 | 18.33 | 18.42 | 18.27 | 18.38 | 17.49 | 264,300 |
| 20 mar 2024 | 18.16 | 18.58 | 18.16 | 18.50 | 17.61 | 79,400 |
| 19 mar 2024 | 18.26 | 18.35 | 18.20 | 18.34 | 17.45 | 156,100 |
| 18 mar 2024 | 18.02 | 18.03 | 17.94 | 18.00 | 17.13 | 103,500 |
| 15 mar 2024 | 17.75 | 17.89 | 17.67 | 17.87 | 17.01 | 493,400 |
| 14 mar 2024 | 17.56 | 17.57 | 17.39 | 17.39 | 16.55 | 82,900 |
| 13 mar 2024 | 17.64 | 17.65 | 17.53 | 17.53 | 16.68 | 111,100 |
| 12 mar 2024 | 16.98 | 17.32 | 16.95 | 17.31 | 16.47 | 137,700 |
| 11 mar 2024 | 16.77 | 16.98 | 16.72 | 16.92 | 16.10 | 106,500 |
| 08 mar 2024 | 16.83 | 16.85 | 16.76 | 16.77 | 15.96 | 236,300 |
| 07 mar 2024 | 16.91 | 17.15 | 16.88 | 17.11 | 16.28 | 195,300 |
| 06 mar 2024 | 17.10 | 17.10 | 16.97 | 17.06 | 16.24 | 97,500 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.