Unicredit Spa (UCG)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -0.585137507314 | 51.27 | 55.07 | 49.025 | 14571036 | 52.50363448 | DE |
| 4 | 4.565 | 9.83730201487 | 46.405 | 55.07 | 45.445 | 11776220 | 49.73872408 | DE |
| 12 | 12.275 | 31.7224447603 | 38.695 | 55.07 | 36.7 | 8967561 | 45.80965565 | DE |
| 26 | 15.21 | 42.533557047 | 35.76 | 55.07 | 35.45 | 8949380 | 42.00379915 | DE |
| 52 | 20.52 | 67.3891625616 | 30.45 | 55.07 | 30.2 | 8729198 | 38.68227081 | DE |
| 156 | 41.585 | 443.100692595 | 9.385 | 55.07 | 7.868 | 13744195 | 20.54372871 | DE |
| 260 | 42.51 | 502.482269504 | 8.46 | 55.07 | 6.012 | 17060779 | 14.72202116 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741625700 | 51.57 | -1.93 | -3.61 | 53.7 | 53.82 | 50.51 | 11219501 |
| 1741366500 | 53.5 | -1.21 | -2.21 | 54.4 | 54.7 | 53.21 | 10800751 |
| 1741280100 | 54.71 | 1.37 | 2.57 | 54.66 | 55.07 | 52.99 | 14360188 |
| 1741193700 | 53.34 | 3.39 | 6.79 | 51.55 | 53.69 | 50.91 | 18045059 |
| 1741107300 | 49.95 | -2.07 | -3.98 | 51.27 | 51.57 | 49.025 | 18429682 |
| 1741020900 | 52.02 | 1.79 | 3.56 | 50.61 | 52.11 | 50.1 | 9284947 |
| 1740761700 | 50.23 | -0.47 | -0.93 | 50.61 | 50.9 | 50.23 | 19766477 |
| 1740675300 | 50.7 | 0 | 0.00 | 50.31 | 50.88 | 50.26 | 10047589 |
| 1740588900 | 50.7 | 1.54 | 3.13 | 49.69 | 50.73 | 49.59 | 11115675 |
| 1740502500 | 49.16 | 1.25 | 2.60 | 47.8 | 49.265 | 47.72 | 13896549 |
| 1740416100 | 47.915 | 0.12 | 0.24 | 47.63 | 48.225 | 47.01 | 7421752 |
| 1740156900 | 47.8 | 0.05 | 0.12 | 47.92 | 48.02 | 47.315 | 10207390 |
| 1740070500 | 47.745 | -0.23 | -0.48 | 47.95 | 48.275 | 47.58 | 6232627 |
| 1739984100 | 47.975 | -0.34 | -0.70 | 48.39 | 48.935 | 47.91 | 9287919 |
| 1739897700 | 48.315 | 0.64 | 1.35 | 47.85 | 48.36 | 47.69 | 7833473 |
| 1739811300 | 47.67 | 0.93 | 1.99 | 46.98 | 48.22 | 46.835 | 9476639 |
| 1739552100 | 46.74 | 0.58 | 1.25 | 46.29 | 47.15 | 46.245 | 9160680 |
| 1739465700 | 46.165 | -0.47 | -1.00 | 47.18 | 47.18 | 45.455 | 10882957 |
| 1739379300 | 46.63 | -0.12 | -0.26 | 47.285 | 47.86 | 46.46 | 12768711 |
| 1739292900 | 46.75 | -0.46 | -0.97 | 46.405 | 46.93 | 45.445 | 15285834 |
| 1739206500 | 47.21 | 0.23 | 0.49 | 47.2 | 47.36 | 46.765 | 8041718 |
| 1738947300 | 46.98 | 0.72 | 1.57 | 46.48 | 47.06 | 46.155 | 10901331 |
| 1738860900 | 46.255 | 1.76 | 3.94 | 44.87 | 46.275 | 44.81 | 11920198 |
| 1738774500 | 44.5 | 0.06 | 0.14 | 44.505 | 44.93 | 44.21 | 7018585 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
