Unicredit Spa (UCG)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.64 | 1.72739541161 | 37.05 | 40 | 36.99 | 11543018 | 39.06378847 | DE |
| 4 | 1.69 | 4.69444444444 | 36 | 40 | 35.53 | 9410813 | 37.666543 | DE |
| 12 | 0.94 | 2.55782312925 | 36.75 | 40 | 30.95 | 8185602 | 36.77666244 | DE |
| 26 | 2.39 | 6.77053824363 | 35.3 | 40 | 30.95 | 8647320 | 35.94323155 | DE |
| 52 | 14.89 | 65.3070175439 | 22.8 | 40 | 21.355 | 9662505 | 30.66844075 | DE |
| 156 | 26.198 | 227.967281587 | 11.492 | 40 | 7.752 | 15723530 | 17.10019819 | DE |
| 260 | 27.002 | 252.638473054 | 10.688 | 40 | 6.012 | 18033430 | 13.31815818 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727798100 | 38.32 | -1.2 | -3.04 | 39.575 | 39.625 | 38.09 | 13074561 |
| 1727711700 | 39.52 | -0.31 | -0.77 | 39.81 | 40 | 39.345 | 10142373 |
| 1727452500 | 39.825 | 0.19 | 0.48 | 39.65 | 39.83 | 39.16 | 9721353 |
| 1727366100 | 39.635 | 1.77 | 4.66 | 38.24 | 39.72 | 38.23 | 15453766 |
| 1727279700 | 37.87 | 0.64 | 1.72 | 37.05 | 38.22 | 36.99 | 9323038 |
| 1727193300 | 37.23 | 0.46 | 1.26 | 36.84 | 37.52 | 36.775 | 6921814 |
| 1727106900 | 36.765 | -1.34 | -3.50 | 37.975 | 38.05 | 36.715 | 11419268 |
| 1726847700 | 38.1 | 0.31 | 0.81 | 37.735 | 38.325 | 37.675 | 18749371 |
| 1726761300 | 37.795 | 0.43 | 1.15 | 37.885 | 37.935 | 37.27 | 9227802 |
| 1726674900 | 37.365 | -0.07 | -0.17 | 37.535 | 37.785 | 37.235 | 9055250 |
| 1726588500 | 37.43 | 0.34 | 0.93 | 37.235 | 37.675 | 37.23 | 7786959 |
| 1726502100 | 37.085 | 0.28 | 0.76 | 36.84 | 37.625 | 36.81 | 8210605 |
| 1726242900 | 36.805 | -0.35 | -0.93 | 37.31 | 37.34 | 36.665 | 6092737 |
| 1726156500 | 37.15 | 1.03 | 2.84 | 36.42 | 37.485 | 36.305 | 10085222 |
| 1726070100 | 36.125 | -0.04 | -0.11 | 35.76 | 37.26 | 35.53 | 13435914 |
| 1725983700 | 36.165 | -0.43 | -1.18 | 36.55 | 36.9 | 35.98 | 5475752 |
| 1725897300 | 36.595 | 0.55 | 1.51 | 36.47 | 37.08 | 36.435 | 5124405 |
| 1725638100 | 36.05 | -0.8 | -2.17 | 36.575 | 37.17 | 36.035 | 7967365 |
| 1725551700 | 36.85 | 0.09 | 0.26 | 36.565 | 37.155 | 36.525 | 4767680 |
| 1725465300 | 36.755 | 0.07 | 0.19 | 36 | 37.14 | 35.85 | 6181032 |
| 1725378900 | 36.685 | -0.88 | -2.34 | 37.595 | 37.71 | 36.45 | 6276860 |
| 1725292500 | 37.565 | 0.22 | 0.59 | 37.5 | 37.865 | 37.13 | 4584120 |
| 1725033300 | 37.345 | 0.53 | 1.45 | 37.06 | 37.395 | 36.995 | 8706297 |
| 1724946900 | 36.81 | 0.31 | 0.84 | 36.59 | 36.97 | 36.55 | 4862867 |
| 1724860500 | 36.505 | 0.02 | 0.05 | 36.595 | 36.645 | 36.25 | 3665521 |
| 1724774100 | 36.485 | 0.1 | 0.27 | 36.43 | 36.665 | 36.25 | 3523566 |
| 1724687700 | 36.385 | -0.12 | -0.32 | 36.545 | 36.625 | 36.22 | 2874051 |
| 1724428500 | 36.5 | 0.38 | 1.05 | 36.25 | 36.585 | 36.205 | 4437782 |
| 1724342100 | 36.12 | 0.32 | 0.91 | 35.755 | 36.185 | 35.61 | 5324777 |
| 1724255700 | 35.795 | -0.01 | -0.03 | 35.9 | 36.09 | 35.68 | 4477219 |
| 1724169300 | 35.805 | -0.9 | -2.44 | 36.725 | 36.805 | 35.73 | 7724238 |
| 1724082900 | 36.7 | 0.35 | 0.96 | 36.42 | 36.82 | 36.41 | 6187949 |
| 1723823700 | 36.35 | 1.31 | 3.74 | 36.185 | 36.465 | 36 | 8625125 |
| 1723650900 | 35.04 | 0.42 | 1.21 | 34.75 | 35.17 | 34.645 | 6237897 |
| 1723564500 | 34.62 | 0.03 | 0.10 | 34.78 | 34.915 | 34.31 | 6335478 |
| 1723478100 | 34.585 | 0.08 | 0.23 | 34.635 | 34.885 | 34.47 | 6287514 |
| 1723218900 | 34.505 | 0.33 | 0.97 | 34.4 | 34.91 | 34.18 | 6826193 |
| 1723132500 | 34.175 | -0.14 | -0.41 | 33.81 | 34.35 | 33.35 | 9806538 |
| 1723046100 | 34.315 | 1.55 | 4.73 | 33.424999 | 34.325 | 33.085 | 13649779 |
| 1722959700 | 32.765 | -0.35 | -1.06 | 33.96 | 34 | 32.619999 | 14533372 |
| 1722873300 | 33.115 | -0.96 | -2.82 | 31.615 | 33.384999 | 30.95 | 18551193 |
| 1722614100 | 34.075 | -1.89 | -5.24 | 34.07 | 35.55 | 33.905 | 14155384 |
| 1722527700 | 35.96 | -2.04 | -5.36 | 37.61 | 37.835 | 35.79 | 12507134 |
| 1722441300 | 37.995 | -0.3 | -0.77 | 38.48 | 38.625 | 37.695 | 7728310 |
| 1722354900 | 38.29 | 0.44 | 1.15 | 37.775 | 38.5 | 37.685 | 6026662 |
| 1722268500 | 37.855 | -0.05 | -0.13 | 38.05 | 38.37 | 37.665 | 5970125 |
| 1722009300 | 37.905 | -0.22 | -0.56 | 37.9 | 38.265 | 37.58 | 6125970 |
| 1721922900 | 38.12 | -0.91 | -2.33 | 38.715 | 38.89 | 37.55 | 11066460 |
| 1721836500 | 39.03 | 0.04 | 0.09 | 39.19 | 39.33 | 37.865 | 15052244 |
| 1721750100 | 38.995 | 0.33 | 0.85 | 38.91 | 39.09 | 38.69 | 6815301 |
| 1721663700 | 38.665 | 1.12 | 2.98 | 37.83 | 38.825 | 37.82 | 7816556 |
| 1721404500 | 37.545 | -0.14 | -0.36 | 37.445 | 37.795 | 37.31 | 6593996 |
| 1721318100 | 37.68 | 0.07 | 0.19 | 37.8 | 38 | 37.655 | 6186089 |
| 1721231700 | 37.61 | 0.14 | 0.39 | 37.6 | 37.84 | 37.37 | 7046552 |
| 1721145300 | 37.465 | 0.28 | 0.74 | 37.12 | 37.55 | 36.855 | 5999802 |
| 1721058900 | 37.19 | 0.1 | 0.28 | 37 | 37.365 | 36.73 | 4602506 |
| 1720799700 | 37.085 | 0.4 | 1.09 | 36.685 | 37.115 | 36.595 | 4812013 |
| 1720713300 | 36.685 | -0.45 | -1.20 | 37.2 | 37.29 | 36.625 | 7221884 |
| 1720626900 | 37.13 | 0.42 | 1.14 | 36.75 | 37.165 | 36.46 | 5508919 |
| 1720540500 | 36.71 | -0.48 | -1.28 | 37.085 | 37.1 | 36.63 | 7003434 |
| 1720454100 | 37.185 | 0.16 | 0.42 | 37 | 37.76 | 36.85 | 7349820 |
| 1720194900 | 37.03 | -0.02 | -0.05 | 37.165 | 37.485 | 36.71 | 7912892 |
| 1720108500 | 37.05 | 0.67 | 1.84 | 36.57 | 37.07 | 36.4 | 7091830 |
| 1720022100 | 36.38 | 0.62 | 1.72 | 36.05 | 36.63 | 35.9 | 7192485 |
| 1719935700 | 35.765 | -0.43 | -1.19 | 36.09 | 36.15 | 35.515 | 6803495 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
