Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Unicredito Spa 2017 ADR (OP: UNCRY )

19.41 -0.43 (-2.17%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 5.562 5.650 5.562 5.640 105,500 +0.05(+0.89%)
May 30, 2019 5.570 5.630 5.570 5.590 177,590 +0.00(+0.00%)
May 29, 2019 5.550 5.690 5.550 5.590 254,204 +0.14(+2.57%)
May 28, 2019 5.520 5.570 5.450 5.450 1,560,097 -0.32(-5.55%)
May 24, 2019 5.750 5.790 5.730 5.770 120,300 +0.16(+2.85%)
May 23, 2019 5.591 5.630 5.570 5.610 87,972 -0.02(-0.36%)
May 22, 2019 5.680 5.680 5.630 5.630 126,574 -0.07(-1.23%)
May 21, 2019 5.710 5.740 5.660 5.700 133,933 -0.02(-0.35%)
May 20, 2019 5.770 5.790 5.710 5.720 77,251 -0.13(-2.22%)
May 17, 2019 5.840 5.890 5.830 5.850 87,400 -0.09(-1.52%)
May 16, 2019 5.940 6.010 5.940 5.940 134,858 +0.07(+1.11%)
May 15, 2019 5.820 5.910 5.800 5.875 129,648 -0.08(-1.43%)
May 14, 2019 5.850 6.010 5.850 5.960 131,816 -0.09(-1.49%)
May 13, 2019 6.140 6.140 6.040 6.050 132,072 -0.29(-4.54%)
May 10, 2019 6.280 6.370 6.210 6.338 139,100 +0.09(+1.41%)
May 09, 2019 6.250 6.290 6.184 6.250 74,501 -0.05(-0.79%)
May 08, 2019 6.350 6.410 6.300 6.300 74,283 +0.04(+0.64%)
May 07, 2019 6.420 6.420 6.260 6.260 203,484 -0.31(-4.72%)
May 06, 2019 6.590 6.610 6.550 6.570 300,169 -0.26(-3.81%)
May 03, 2019 6.800 6.840 6.780 6.830 521,800 -0.03(-0.44%)
May 02, 2019 6.930 6.930 6.810 6.860 30,955 -0.07(-1.01%)
May 01, 2019 6.920 6.950 6.810 6.930 32,220 +0.01(+0.14%)
Apr 30, 2019 6.880 6.950 6.850 6.920 78,342 +0.04(+0.58%)
Apr 29, 2019 6.840 6.880 6.840 6.880 34,105 +0.18(+2.76%)
Apr 26, 2019 6.674 6.730 6.650 6.695 78,200 +0.04(+0.68%)
Apr 25, 2019 6.640 6.690 6.590 6.650 102,453 -0.04(-0.60%)
Apr 24, 2019 6.770 6.770 6.650 6.690 78,753 -0.18(-2.62%)
Apr 23, 2019 6.895 6.910 6.860 6.870 60,001 -0.20(-2.76%)
Apr 22, 2019 7.138 7.220 7.040 7.065 58,359 -0.09(-1.33%)
Apr 18, 2019 7.165 7.175 7.110 7.160 117,400 -0.18(-2.45%)
Apr 17, 2019 7.290 7.340 7.250 7.340 37,513 +0.10(+1.38%)
Apr 16, 2019 7.170 7.260 7.130 7.240 29,259 +0.27(+3.87%)
Apr 15, 2019 7.070 7.070 6.820 6.970 61,507 +0.03(+0.43%)
Apr 12, 2019 6.960 6.970 6.900 6.940 65,800 +0.29(+4.28%)
Apr 11, 2019 6.650 6.735 6.620 6.655 60,858 +0.04(+0.68%)
Apr 10, 2019 6.640 6.650 6.560 6.610 65,107 -0.06(-0.90%)
Apr 09, 2019 6.630 6.710 6.620 6.670 36,922 +0.01(+0.23%)
Apr 08, 2019 6.670 6.690 6.630 6.655 85,635 -0.04(-0.67%)
Apr 05, 2019 6.730 6.730 6.660 6.700 77,800 -0.01(-0.22%)
Apr 04, 2019 6.716 6.760 6.700 6.715 78,450 -0.10(-1.47%)
Apr 03, 2019 6.730 6.840 6.730 6.815 331,652 +0.15(+2.17%)
Apr 02, 2019 6.630 6.670 6.530 6.670 120,497 +0.00(+0.08%)
Apr 01, 2019 6.610 6.700 6.600 6.665 179,131 +0.29(+4.55%)
Mar 29, 2019 6.310 6.380 6.300 6.375 106,200 +0.04(+0.71%)
Mar 28, 2019 6.350 6.360 6.280 6.330 264,053 -0.16(-2.39%)
Mar 27, 2019 6.530 6.535 6.370 6.485 79,082 +0.20(+3.10%)
Mar 26, 2019 6.328 6.353 6.260 6.290 306,636 -0.10(-1.56%)
Mar 25, 2019 6.400 6.420 6.350 6.390 36,561 -0.02(-0.31%)
Mar 22, 2019 6.410 6.440 6.280 6.410 135,400 -0.33(-4.90%)
Mar 21, 2019 6.765 6.787 6.680 6.740 601,130 -0.17(-2.46%)
Mar 20, 2019 6.840 6.950 6.800 6.910 41,057 +0.05(+0.80%)
Mar 19, 2019 6.910 6.920 6.820 6.855 293,797 +0.04(+0.59%)
Mar 18, 2019 6.820 6.840 6.780 6.815 61,467 +0.23(+3.41%)
Mar 15, 2019 6.555 6.620 6.520 6.590 78,500 +0.00(+0.08%)
Mar 14, 2019 6.567 6.610 6.555 6.585 65,924 +0.07(+1.07%)
Mar 13, 2019 6.440 6.530 6.440 6.515 45,498 +0.12(+1.88%)
Mar 12, 2019 6.390 6.430 6.370 6.395 113,113 -0.01(-0.16%)
Mar 11, 2019 6.360 6.420 6.350 6.405 66,804 +0.16(+2.48%)
Mar 08, 2019 6.228 6.280 6.220 6.250 74,600 -0.07(-1.11%)
Mar 07, 2019 6.400 6.420 6.320 6.320 86,452 -0.29(-4.31%)
Mar 06, 2019 6.685 6.685 6.600 6.605 132,078 -0.02(-0.38%)
Mar 05, 2019 6.635 6.660 6.590 6.630 441,983 -0.04(-0.60%)
Mar 04, 2019 6.670 6.730 6.630 6.670 282,914 -0.11(-1.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.