UniCredit S.p.A. (UNCRY)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:58PM EDT
Periodo de tiempo:
25 mar 2022 - 25 mar 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 mar 2023 | 8.67 | 8.77 | 8.62 | 8.76 | 8.76 | 189,400 |
| 23 mar 2023 | 9.31 | 9.35 | 8.89 | 8.97 | 8.97 | 2,348,800 |
| 22 mar 2023 | 9.32 | 9.39 | 9.11 | 9.11 | 9.11 | 3,785,500 |
| 21 mar 2023 | 9.31 | 9.39 | 9.25 | 9.33 | 9.33 | 241,500 |
| 20 mar 2023 | 8.54 | 8.73 | 8.52 | 8.66 | 8.66 | 109,300 |
| 17 mar 2023 | 8.58 | 8.58 | 8.28 | 8.38 | 8.38 | 262,000 |
| 16 mar 2023 | 8.52 | 8.85 | 8.48 | 8.79 | 8.79 | 1,306,200 |
| 15 mar 2023 | 8.53 | 8.74 | 8.32 | 8.71 | 8.71 | 2,989,700 |
| 14 mar 2023 | 9.36 | 9.44 | 9.27 | 9.38 | 9.38 | 154,800 |
| 13 mar 2023 | 9.06 | 9.18 | 8.88 | 8.91 | 8.91 | 369,900 |
| 10 mar 2023 | 9.71 | 9.92 | 9.63 | 9.67 | 9.67 | 780,400 |
| 09 mar 2023 | 10.13 | 10.16 | 9.96 | 9.96 | 9.96 | 264,800 |
| 08 mar 2023 | 10.12 | 10.23 | 10.12 | 10.19 | 10.19 | 616,500 |
| 07 mar 2023 | 10.14 | 10.14 | 9.96 | 9.97 | 9.97 | 210,400 |
| 06 mar 2023 | 10.20 | 10.26 | 10.18 | 10.19 | 10.19 | 285,500 |
| 03 mar 2023 | 9.87 | 10.07 | 9.87 | 10.05 | 10.05 | 129,000 |
| 02 mar 2023 | 9.90 | 9.93 | 9.78 | 9.86 | 9.86 | 685,400 |
| 01 mar 2023 | 10.19 | 10.21 | 10.01 | 10.03 | 10.03 | 205,600 |
| 28 feb 2023 | 10.33 | 10.40 | 10.17 | 10.17 | 10.17 | 93,000 |
| 27 feb 2023 | 10.08 | 10.11 | 10.00 | 10.04 | 10.04 | 73,800 |
| 24 feb 2023 | 9.64 | 9.64 | 9.52 | 9.58 | 9.58 | 65,900 |
| 23 feb 2023 | 9.76 | 9.79 | 9.69 | 9.76 | 9.76 | 88,000 |
| 22 feb 2023 | 9.60 | 9.61 | 9.50 | 9.52 | 9.52 | 138,500 |
| 21 feb 2023 | 9.86 | 9.94 | 9.78 | 9.78 | 9.78 | 296,200 |
| 17 feb 2023 | 10.28 | 10.48 | 10.28 | 10.47 | 10.47 | 134,900 |
| 16 feb 2023 | 10.16 | 10.38 | 10.16 | 10.29 | 10.29 | 97,400 |
| 15 feb 2023 | 9.88 | 9.97 | 9.87 | 9.96 | 9.96 | 189,500 |
| 14 feb 2023 | 10.15 | 10.19 | 10.07 | 10.17 | 10.17 | 256,600 |
| 13 feb 2023 | 9.90 | 10.01 | 9.90 | 9.98 | 9.98 | 766,700 |
| 10 feb 2023 | 9.99 | 10.02 | 9.91 | 9.99 | 9.99 | 393,400 |
| 09 feb 2023 | 10.13 | 10.16 | 10.05 | 10.07 | 10.07 | 147,300 |
| 08 feb 2023 | 9.79 | 9.81 | 9.69 | 9.71 | 9.71 | 106,900 |
| 07 feb 2023 | 9.74 | 9.85 | 9.67 | 9.85 | 9.85 | 655,000 |
| 06 feb 2023 | 9.74 | 9.80 | 9.68 | 9.74 | 9.74 | 759,600 |
| 03 feb 2023 | 9.75 | 9.81 | 9.60 | 9.63 | 9.63 | 151,100 |
| 02 feb 2023 | 9.73 | 9.87 | 9.52 | 9.84 | 9.84 | 123,200 |
| 01 feb 2023 | 9.82 | 10.04 | 9.75 | 9.96 | 9.96 | 230,800 |
| 31 ene 2023 | 9.53 | 9.71 | 9.47 | 9.69 | 9.69 | 351,500 |
| 30 ene 2023 | 8.63 | 8.69 | 8.55 | 8.56 | 8.56 | 1,021,300 |
| 27 ene 2023 | 8.55 | 8.63 | 8.55 | 8.60 | 8.60 | 153,900 |
| 26 ene 2023 | 8.51 | 8.56 | 8.44 | 8.56 | 8.56 | 76,600 |
| 25 ene 2023 | 8.28 | 8.34 | 8.26 | 8.34 | 8.34 | 121,900 |
| 24 ene 2023 | 8.12 | 8.25 | 8.12 | 8.25 | 8.25 | 120,200 |
| 23 ene 2023 | 8.06 | 8.20 | 8.03 | 8.08 | 8.08 | 344,100 |
| 20 ene 2023 | 8.06 | 8.12 | 8.04 | 8.12 | 8.12 | 246,300 |
| 19 ene 2023 | 7.83 | 7.92 | 7.81 | 7.91 | 7.91 | 80,000 |
| 18 ene 2023 | 7.90 | 7.90 | 7.79 | 7.79 | 7.79 | 88,600 |
| 17 ene 2023 | 7.94 | 7.95 | 7.84 | 7.85 | 7.85 | 90,800 |
| 13 ene 2023 | 7.87 | 7.98 | 7.87 | 7.98 | 7.98 | 82,400 |
| 12 ene 2023 | 7.84 | 7.91 | 7.77 | 7.88 | 7.88 | 719,800 |
| 11 ene 2023 | 7.69 | 7.70 | 7.66 | 7.70 | 7.70 | 530,900 |
| 10 ene 2023 | 7.76 | 7.83 | 7.74 | 7.83 | 7.83 | 60,100 |
| 09 ene 2023 | 7.90 | 7.90 | 7.75 | 7.76 | 7.76 | 195,800 |
| 06 ene 2023 | 7.68 | 7.82 | 7.67 | 7.82 | 7.82 | 131,700 |
| 05 ene 2023 | 7.62 | 7.65 | 7.56 | 7.61 | 7.61 | 97,000 |
| 04 ene 2023 | 7.60 | 7.63 | 7.56 | 7.57 | 7.57 | 91,900 |
| 03 ene 2023 | 7.28 | 7.30 | 7.24 | 7.30 | 7.30 | 74,600 |
| 30 dic 2022 | 7.04 | 7.07 | 7.02 | 7.05 | 7.05 | 75,300 |
| 29 dic 2022 | 7.05 | 7.08 | 7.03 | 7.05 | 7.05 | 83,200 |
| 28 dic 2022 | 7.08 | 7.09 | 7.01 | 7.03 | 7.03 | 104,100 |
| 27 dic 2022 | 7.03 | 7.03 | 6.99 | 7.01 | 7.01 | 46,600 |
| 23 dic 2022 | 7.01 | 7.03 | 6.98 | 7.03 | 7.03 | 62,900 |
| 22 dic 2022 | 7.04 | 7.04 | 6.91 | 6.97 | 6.97 | 57,000 |
| 21 dic 2022 | 7.06 | 7.08 | 7.04 | 7.06 | 7.06 | 77,600 |
| 20 dic 2022 | 6.90 | 6.98 | 6.90 | 6.96 | 6.96 | 112,300 |
| 19 dic 2022 | 6.70 | 6.71 | 6.60 | 6.67 | 6.67 | 109,400 |
| 16 dic 2022 | 6.70 | 6.76 | 6.69 | 6.75 | 6.75 | 173,000 |
| 15 dic 2022 | 6.70 | 6.70 | 6.63 | 6.65 | 6.65 | 1,388,800 |
| 14 dic 2022 | 6.77 | 6.80 | 6.69 | 6.71 | 6.71 | 58,900 |
| 13 dic 2022 | 6.84 | 6.84 | 6.72 | 6.75 | 6.75 | 90,300 |
| 12 dic 2022 | 6.64 | 6.75 | 6.57 | 6.75 | 6.75 | 81,300 |
| 09 dic 2022 | 6.49 | 6.62 | 6.43 | 6.50 | 6.50 | 192,600 |
| 08 dic 2022 | 6.55 | 6.59 | 6.53 | 6.57 | 6.57 | 58,500 |
| 07 dic 2022 | 6.59 | 6.59 | 6.51 | 6.56 | 6.56 | 67,900 |
| 06 dic 2022 | 6.54 | 6.56 | 6.46 | 6.49 | 6.49 | 78,000 |
| 05 dic 2022 | 6.51 | 6.51 | 6.43 | 6.46 | 6.46 | 51,200 |
| 02 dic 2022 | 6.54 | 6.58 | 6.48 | 6.55 | 6.55 | 51,400 |
| 01 dic 2022 | 6.62 | 6.62 | 6.50 | 6.54 | 6.54 | 106,700 |
| 30 nov 2022 | 6.73 | 6.84 | 6.65 | 6.84 | 6.84 | 134,300 |
| 29 nov 2022 | 6.62 | 6.70 | 6.62 | 6.68 | 6.68 | 346,200 |
| 28 nov 2022 | 6.83 | 6.84 | 6.69 | 6.71 | 6.71 | 123,000 |
| 25 nov 2022 | 6.77 | 6.85 | 6.74 | 6.84 | 6.84 | 48,100 |
| 23 nov 2022 | 6.82 | 6.85 | 6.77 | 6.82 | 6.82 | 75,800 |
| 22 nov 2022 | 6.80 | 6.92 | 6.80 | 6.92 | 6.92 | 393,900 |
| 21 nov 2022 | 6.70 | 6.78 | 6.70 | 6.76 | 6.76 | 68,500 |
| 18 nov 2022 | 6.75 | 6.75 | 6.68 | 6.72 | 6.72 | 195,000 |
| 17 nov 2022 | 6.64 | 6.74 | 6.61 | 6.71 | 6.71 | 945,700 |
| 16 nov 2022 | 6.69 | 6.76 | 6.66 | 6.70 | 6.70 | 641,900 |
| 15 nov 2022 | 6.72 | 6.75 | 6.53 | 6.63 | 6.63 | 128,400 |
| 14 nov 2022 | 6.59 | 6.64 | 6.57 | 6.57 | 6.57 | 52,000 |
| 11 nov 2022 | 6.60 | 6.65 | 6.49 | 6.57 | 6.57 | 118,600 |
| 10 nov 2022 | 6.56 | 6.66 | 6.52 | 6.61 | 6.61 | 190,500 |
| 09 nov 2022 | 6.37 | 6.47 | 6.29 | 6.29 | 6.29 | 87,100 |
| 08 nov 2022 | 6.44 | 6.48 | 6.34 | 6.46 | 6.46 | 345,700 |
| 07 nov 2022 | 6.33 | 6.42 | 6.30 | 6.41 | 6.41 | 127,400 |
| 04 nov 2022 | 6.41 | 6.50 | 6.36 | 6.50 | 6.50 | 186,800 |
| 03 nov 2022 | 6.24 | 6.27 | 6.18 | 6.24 | 6.24 | 148,700 |
| 02 nov 2022 | 6.27 | 6.46 | 6.18 | 6.27 | 6.27 | 194,400 |
| 01 nov 2022 | 6.36 | 6.36 | 6.16 | 6.24 | 6.24 | 312,600 |
| 31 oct 2022 | 6.14 | 6.19 | 6.12 | 6.15 | 6.15 | 366,900 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
