Unicredit Spa (UCG)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.205 | 0.461659723004 | 44.405 | 45.13 | 43.415 | 7048358 | 44.48772998 | DE |
| 4 | 4.86 | 12.2264150943 | 39.75 | 45.13 | 39.435 | 7339058 | 42.77046796 | DE |
| 12 | 4.655 | 11.6506069328 | 39.955 | 45.13 | 35.45 | 7444250 | 39.89755658 | DE |
| 26 | 12.995 | 41.1039063736 | 31.615 | 45.13 | 30.95 | 8063805 | 38.84938453 | DE |
| 52 | 16.305 | 57.604663487 | 28.305 | 45.13 | 28.16 | 8621422 | 36.34778621 | DE |
| 156 | 29.53 | 195.822281167 | 15.08 | 45.13 | 7.752 | 14458110 | 19.19559378 | DE |
| 260 | 32.01 | 254.047619048 | 12.6 | 45.13 | 6.012 | 17419367 | 14.19063836 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738688100 | 44.44 | 0.47 | 1.07 | 44.485 | 44.605 | 43.64 | 7299713 |
| 1738601700 | 43.97 | -0.48 | -1.07 | 43.6 | 44.325 | 43.415 | 7366597 |
| 1738342500 | 44.445 | -0.31 | -0.69 | 44.805 | 45.005 | 44.3 | 5943396 |
| 1738256100 | 44.755 | -0.07 | -0.16 | 45 | 45.13 | 44.385 | 7409709 |
| 1738169700 | 44.825 | 0.58 | 1.30 | 44.405 | 44.89 | 44.005 | 7222377 |
| 1738083300 | 44.25 | 0.23 | 0.51 | 43.985 | 44.8 | 43.835 | 8970341 |
| 1737996900 | 44.025 | 0.25 | 0.58 | 43.43 | 44.275 | 43.23 | 6400823 |
| 1737737700 | 43.77 | 0.24 | 0.55 | 43.885 | 44.855 | 43.69 | 9768866 |
| 1737651300 | 43.53 | 1.09 | 2.57 | 42.64 | 43.555 | 42.525 | 7212242 |
| 1737564900 | 42.44 | -0.34 | -0.79 | 42.96 | 43.09 | 42.335 | 5657449 |
| 1737478500 | 42.78 | -0.42 | -0.97 | 42.96 | 43.445 | 42.58 | 6825721 |
| 1737392100 | 43.2 | 0.77 | 1.81 | 42.605 | 43.315 | 42.605 | 7328853 |
| 1737132900 | 42.43 | 0.48 | 1.16 | 41.905 | 42.47 | 41.865 | 7367131 |
| 1737046500 | 41.945 | 0.2 | 0.49 | 42.1 | 42.49 | 41.825 | 7621354 |
| 1736960100 | 41.74 | 0.8 | 1.94 | 41.065 | 41.75 | 40.9 | 9245890 |
| 1736873700 | 40.945 | 0.68 | 1.69 | 40.69 | 41.055 | 40.52 | 7039336 |
| 1736787300 | 40.265 | 0.19 | 0.46 | 39.93 | 40.315 | 39.435 | 5365387 |
| 1736528100 | 40.08 | -0.62 | -1.51 | 40.61 | 40.77 | 39.985 | 7472643 |
| 1736441700 | 40.695 | 0.22 | 0.54 | 40.4 | 40.75 | 40.01 | 6156035 |
| 1736355300 | 40.475 | 0.89 | 2.25 | 39.75 | 40.615 | 39.645 | 9107292 |
| 1736268900 | 39.585 | 0.06 | 0.15 | 39.52 | 39.795 | 38.785 | 6581911 |
| 1736182500 | 39.525 | 1.24 | 3.23 | 38.65 | 39.565 | 38.26 | 7142168 |
| 1735923300 | 38.29 | 0 | 0.00 | 38.49 | 38.63 | 38.205 | 4414049 |
| 1735836900 | 38.29 | -0.23 | -0.60 | 38.73 | 38.83 | 37.03 | 7116140 |
| 1735577700 | 38.52 | 0.25 | 0.64 | 38.345 | 38.74 | 38.1 | 3476784 |
| 1735318500 | 38.275 | 0.56 | 1.50 | 37.85 | 38.425 | 37.59 | 4258139 |
| 1734972900 | 37.71 | 0.04 | 0.11 | 37.665 | 37.96 | 37.35 | 4019905 |
| 1734713700 | 37.67 | -0.02 | -0.05 | 37.4 | 37.74 | 36.7 | 13196802 |
| 1734627300 | 37.69 | -1.09 | -2.81 | 38.3 | 38.57 | 37.635 | 7859904 |
| 1734540900 | 38.78 | 0.48 | 1.25 | 38.085 | 39.155 | 37.945 | 5823674 |
| 1734454500 | 38.3 | -0.58 | -1.49 | 38.695 | 38.865 | 38.095 | 5828894 |
| 1734368100 | 38.88 | -0.03 | -0.08 | 39.07 | 39.47 | 38.745 | 5267175 |
| 1734108900 | 38.91 | -0.37 | -0.94 | 39.16 | 39.3 | 38.89 | 4590598 |
| 1734022500 | 39.28 | 0.38 | 0.98 | 39.105 | 39.515 | 38.89 | 6692770 |
| 1733936100 | 38.9 | -0.01 | -0.01 | 38.895 | 39.28 | 38.705 | 4964616 |
| 1733849700 | 38.905 | 0.22 | 0.56 | 38.785 | 39.085 | 38.54 | 4219223 |
| 1733763300 | 38.69 | -0.45 | -1.15 | 39.525 | 39.56 | 38.54 | 5837270 |
| 1733504100 | 39.14 | -0.31 | -0.79 | 39.38 | 39.635 | 39.04 | 8025834 |
| 1733417700 | 39.45 | 1.92 | 5.10 | 37.7 | 39.455 | 37.67 | 11454687 |
| 1733331300 | 37.535 | -0.02 | -0.05 | 37.58 | 38.07 | 37.485 | 5623681 |
| 1733244900 | 37.555 | 0.72 | 1.95 | 37 | 37.915 | 36.87 | 8675114 |
| 1733158500 | 36.835 | 0.44 | 1.20 | 36 | 36.85 | 35.88 | 6636679 |
| 1732899300 | 36.4 | 0.19 | 0.52 | 36.045 | 36.43 | 36 | 6185181 |
| 1732812900 | 36.21 | 0.31 | 0.86 | 36.09 | 36.465 | 35.865 | 5293297 |
| 1732726500 | 35.9 | 0.12 | 0.32 | 35.52 | 36.045 | 35.45 | 6635119 |
| 1732640100 | 35.785 | -0.62 | -1.70 | 36.18 | 36.415 | 35.48 | 10071996 |
| 1732553700 | 36.405 | -1.6 | -4.20 | 37.735 | 37.845 | 36.04 | 25092631 |
| 1732294500 | 38 | -0.79 | -2.02 | 39.045 | 39.225 | 37.31 | 10021420 |
| 1732208100 | 38.785 | 0.04 | 0.10 | 39.035 | 39.075 | 38.075 | 6099934 |
| 1732121700 | 38.745 | 0.09 | 0.22 | 39.01 | 39.22 | 38.405 | 6614811 |
| 1732035300 | 38.66 | -1.01 | -2.53 | 39.68 | 39.76 | 37.63 | 12272439 |
| 1731948900 | 39.665 | -1.02 | -2.51 | 40.135 | 40.17 | 39.45 | 7791976 |
| 1731689700 | 40.685 | -0.94 | -2.26 | 41.7 | 41.7 | 40.63 | 7988866 |
| 1731603300 | 41.625 | 1.09 | 2.69 | 40.655 | 41.765 | 40.655 | 9259003 |
| 1731516900 | 40.535 | 0.33 | 0.83 | 39.955 | 40.875 | 39.95 | 7619881 |
| 1731430500 | 40.2 | -0.57 | -1.39 | 40.5 | 41.07 | 40.05 | 7695936 |
| 1731344100 | 40.765 | 0.84 | 2.10 | 40.385 | 40.845 | 39.92 | 7365078 |
| 1731084900 | 39.925 | -0.14 | -0.35 | 39.83 | 40.435 | 39.33 | 10419869 |
| 1730998500 | 40.065 | -0.5 | -1.23 | 40.9 | 41.4 | 39.875 | 12164635 |
| 1730912100 | 40.565 | -2.2 | -5.13 | 43.425 | 44.185 | 40.46 | 18055638 |
| 1730825700 | 42.76 | 0.4 | 0.94 | 42.335 | 42.795 | 42.22 | 7770685 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
