UniCredit S.p.A. (UNCRY)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05 mar 2024 | 17.01 | 17.13 | 16.94 | 16.98 | 16.16 | 139,500 |
| 04 mar 2024 | 16.87 | 16.99 | 16.85 | 16.99 | 16.17 | 121,400 |
| 01 mar 2024 | 16.84 | 16.84 | 16.66 | 16.78 | 15.97 | 241,900 |
| 29 feb 2024 | 16.87 | 16.87 | 16.64 | 16.68 | 15.87 | 118,500 |
| 28 feb 2024 | 16.75 | 16.79 | 16.70 | 16.71 | 15.90 | 254,300 |
| 27 feb 2024 | 16.64 | 16.70 | 16.60 | 16.70 | 15.89 | 143,200 |
| 26 feb 2024 | 16.70 | 16.77 | 16.66 | 16.74 | 15.93 | 245,600 |
| 23 feb 2024 | 16.70 | 16.80 | 16.68 | 16.75 | 15.94 | 712,700 |
| 22 feb 2024 | 16.42 | 16.49 | 16.34 | 16.45 | 15.65 | 808,000 |
| 21 feb 2024 | 16.43 | 16.46 | 16.37 | 16.44 | 15.65 | 260,400 |
| 20 feb 2024 | 16.07 | 16.19 | 16.06 | 16.15 | 15.37 | 144,400 |
| 16 feb 2024 | 15.95 | 16.04 | 15.92 | 16.02 | 15.25 | 69,300 |
| 15 feb 2024 | 15.89 | 16.02 | 15.85 | 15.98 | 15.20 | 241,300 |
| 14 feb 2024 | 16.00 | 16.03 | 15.90 | 15.95 | 15.18 | 140,900 |
| 13 feb 2024 | 15.89 | 15.89 | 15.61 | 15.67 | 14.91 | 208,000 |
| 12 feb 2024 | 15.79 | 15.92 | 15.79 | 15.88 | 15.12 | 204,100 |
| 09 feb 2024 | 15.62 | 15.71 | 15.52 | 15.71 | 14.95 | 86,600 |
| 08 feb 2024 | 15.60 | 15.64 | 15.47 | 15.50 | 14.75 | 329,000 |
| 07 feb 2024 | 15.38 | 15.43 | 15.30 | 15.43 | 14.68 | 3,681,200 |
| 06 feb 2024 | 15.47 | 15.68 | 15.36 | 15.60 | 14.85 | 943,300 |
| 05 feb 2024 | 15.46 | 15.53 | 15.29 | 15.44 | 14.69 | 1,420,600 |
| 02 feb 2024 | 14.31 | 14.41 | 14.26 | 14.32 | 13.63 | 779,900 |
| 01 feb 2024 | 14.48 | 14.55 | 14.34 | 14.50 | 13.80 | 742,300 |
| 31 ene 2024 | 14.88 | 14.88 | 14.57 | 14.60 | 13.89 | 181,000 |
| 30 ene 2024 | 14.59 | 14.64 | 14.54 | 14.62 | 13.91 | 178,200 |
| 29 ene 2024 | 14.32 | 14.43 | 14.30 | 14.43 | 13.73 | 141,500 |
| 26 ene 2024 | 14.36 | 14.48 | 14.36 | 14.44 | 13.74 | 124,400 |
| 25 ene 2024 | 14.44 | 14.45 | 14.25 | 14.39 | 13.69 | 444,400 |
| 24 ene 2024 | 14.64 | 14.68 | 14.58 | 14.60 | 13.89 | 157,800 |
| 23 ene 2024 | 14.25 | 14.36 | 14.25 | 14.35 | 13.65 | 831,600 |
| 22 ene 2024 | 14.39 | 14.45 | 14.33 | 14.35 | 13.66 | 140,700 |
| 19 ene 2024 | 14.41 | 14.46 | 14.34 | 14.46 | 13.76 | 90,700 |
| 18 ene 2024 | 14.44 | 14.47 | 14.33 | 14.47 | 13.77 | 181,100 |
| 17 ene 2024 | 13.90 | 14.07 | 13.90 | 14.02 | 13.34 | 149,500 |
| 16 ene 2024 | 13.87 | 14.02 | 13.85 | 13.94 | 13.27 | 82,200 |
| 12 ene 2024 | 14.10 | 14.15 | 13.99 | 13.99 | 13.31 | 133,900 |
| 11 ene 2024 | 14.22 | 14.22 | 13.96 | 14.07 | 13.39 | 149,600 |
| 10 ene 2024 | 14.02 | 14.19 | 14.02 | 14.13 | 13.45 | 181,900 |
| 09 ene 2024 | 13.85 | 13.93 | 13.84 | 13.87 | 13.20 | 112,100 |
| 08 ene 2024 | 14.19 | 14.24 | 14.15 | 14.19 | 13.50 | 122,200 |
| 05 ene 2024 | 14.06 | 14.22 | 13.99 | 14.00 | 13.32 | 233,100 |
| 04 ene 2024 | 13.72 | 14.00 | 13.72 | 13.93 | 13.26 | 761,000 |
| 03 ene 2024 | 13.46 | 13.58 | 13.44 | 13.56 | 12.90 | 1,057,000 |
| 02 ene 2024 | 13.64 | 13.71 | 13.62 | 13.63 | 12.98 | 135,000 |
| 29 dic 2023 | 13.50 | 13.62 | 13.47 | 13.62 | 12.96 | 147,600 |
| 28 dic 2023 | 13.50 | 13.55 | 13.42 | 13.47 | 12.82 | 341,200 |
| 27 dic 2023 | 13.49 | 13.59 | 13.47 | 13.59 | 12.93 | 515,400 |
| 26 dic 2023 | 13.35 | 13.49 | 13.35 | 13.49 | 12.84 | 96,100 |
| 22 dic 2023 | 13.38 | 13.47 | 13.32 | 13.47 | 12.82 | 144,500 |
| 21 dic 2023 | 13.27 | 13.38 | 13.26 | 13.35 | 12.70 | 143,400 |
| 20 dic 2023 | 13.30 | 13.33 | 13.15 | 13.19 | 12.56 | 194,200 |
| 19 dic 2023 | 13.32 | 13.37 | 13.23 | 13.32 | 12.68 | 130,800 |
| 18 dic 2023 | 13.09 | 13.17 | 13.05 | 13.12 | 12.49 | 532,800 |
| 15 dic 2023 | 12.90 | 12.97 | 12.78 | 12.85 | 12.23 | 604,300 |
| 14 dic 2023 | 13.08 | 13.14 | 12.93 | 13.12 | 12.49 | 831,500 |
| 13 dic 2023 | 13.47 | 13.66 | 13.37 | 13.66 | 13.00 | 794,400 |
| 12 dic 2023 | 13.50 | 13.52 | 13.41 | 13.46 | 12.81 | 1,441,300 |
| 11 dic 2023 | 13.56 | 13.60 | 13.51 | 13.57 | 12.91 | 218,100 |
| 08 dic 2023 | 13.44 | 13.58 | 13.41 | 13.54 | 12.89 | 158,300 |
| 07 dic 2023 | 13.34 | 13.53 | 13.29 | 13.52 | 12.87 | 171,500 |
| 06 dic 2023 | 13.80 | 13.85 | 13.63 | 13.65 | 12.99 | 168,100 |
| 05 dic 2023 | 13.55 | 13.62 | 13.54 | 13.58 | 12.92 | 125,800 |
| *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.