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 29, 2020 4.213 4.250 4.150 4.200 231,700 +0.05(+1.20%)
May 28, 2020 4.186 4.230 4.150 4.150 147,840 +0.08(+1.97%)
May 27, 2020 4.020 4.070 3.960 4.070 442,781 +0.30(+7.96%)
May 26, 2020 3.800 3.880 3.770 3.770 297,871 +0.15(+4.29%)
May 22, 2020 3.625 3.660 3.570 3.615 197,900 +0.16(+4.48%)
May 21, 2020 3.520 3.540 3.440 3.460 387,686 -0.02(-0.65%)
May 20, 2020 3.472 3.547 3.472 3.482 410,256 +0.02(+0.65%)
May 19, 2020 3.470 3.540 3.420 3.460 876,463 -0.10(-2.81%)
May 18, 2020 3.420 3.620 3.390 3.560 572,151 +0.26(+8.00%)
May 15, 2020 3.310 3.350 3.280 3.296 270,900 -0.04(-1.31%)
May 14, 2020 3.250 3.420 3.210 3.340 314,537 -0.07(-2.05%)
May 13, 2020 3.487 3.487 3.370 3.410 436,819 -0.11(-3.12%)
May 12, 2020 3.570 3.590 3.510 3.520 631,994 -0.01(-0.28%)
May 11, 2020 3.550 3.580 3.480 3.530 1,422,999 +0.03(+0.86%)
May 08, 2020 3.510 3.540 3.460 3.500 272,700 +0.09(+2.64%)
May 07, 2020 3.450 3.470 3.360 3.410 728,445 -0.05(-1.52%)
May 06, 2020 3.580 3.580 3.450 3.462 269,736 -0.04(-1.07%)
May 05, 2020 3.510 3.600 3.470 3.500 258,741 -0.12(-3.31%)
May 04, 2020 3.630 3.660 3.530 3.620 500,328 +0.01(+0.28%)
May 01, 2020 3.740 3.740 3.600 3.610 197,000 -0.11(-2.96%)
Apr 30, 2020 3.780 3.830 3.720 3.720 366,674 -0.20(-5.10%)
Apr 29, 2020 3.895 3.940 3.850 3.920 219,507 +0.11(+2.79%)
Apr 28, 2020 3.910 3.944 3.797 3.814 1,014,931 +0.07(+1.97%)
Apr 27, 2020 3.710 3.760 3.660 3.740 498,274 +0.17(+4.76%)
Apr 24, 2020 3.620 3.630 3.520 3.570 326,900 -0.03(-0.83%)
Apr 23, 2020 3.618 3.765 3.560 3.600 862,899 +0.00(+0.00%)
Apr 22, 2020 3.575 3.630 3.510 3.600 454,446 +0.06(+1.55%)
Apr 21, 2020 3.590 3.600 3.500 3.545 528,348 -0.06(-1.53%)
Apr 20, 2020 3.655 3.780 3.570 3.600 491,954 -0.13(-3.55%)
Apr 17, 2020 3.710 3.770 3.660 3.732 485,300 +0.11(+3.11%)
Apr 16, 2020 3.630 3.660 3.520 3.620 3,025,615 +0.11(+3.13%)
Apr 15, 2020 3.650 3.650 3.510 3.510 300,559 -0.40(-10.17%)
Apr 14, 2020 3.870 3.925 3.740 3.908 1,095,113 -0.00(-0.06%)
Apr 13, 2020 4.062 4.062 3.890 3.910 252,384 -0.14(-3.46%)
Apr 09, 2020 4.030 4.150 3.980 4.050 370,200 +0.03(+0.75%)
Apr 08, 2020 3.920 4.021 3.870 4.020 181,575 +0.08(+1.93%)
Apr 07, 2020 4.160 4.160 3.830 3.944 252,390 -0.02(-0.40%)
Apr 06, 2020 3.840 3.960 3.760 3.960 425,819 +0.55(+16.13%)
Apr 03, 2020 3.475 3.550 3.370 3.410 354,100 -0.18(-5.01%)
Apr 02, 2020 3.590 3.700 3.490 3.590 330,443 +0.02(+0.57%)
Apr 01, 2020 3.665 3.790 3.557 3.570 272,730 -0.28(-7.29%)
Mar 31, 2020 3.790 3.960 3.730 3.850 457,449 -0.30(-7.23%)
Mar 30, 2020 3.970 4.330 3.880 4.150 483,008 -0.08(-2.01%)
Mar 27, 2020 4.300 4.410 4.170 4.235 430,500 -0.28(-6.31%)
Mar 26, 2020 4.400 4.660 4.370 4.520 272,443 -0.05(-1.09%)
Mar 25, 2020 4.310 4.660 4.140 4.570 313,339 +0.20(+4.58%)
Mar 24, 2020 4.355 4.620 4.260 4.370 595,564 +0.37(+9.25%)
Mar 23, 2020 3.950 4.070 3.950 4.000 602,913 -0.14(-3.38%)
Mar 20, 2020 4.110 4.260 3.820 4.140 536,100 +0.01(+0.24%)
Mar 19, 2020 3.770 4.130 3.680 4.130 698,552 +0.35(+9.26%)
Mar 18, 2020 3.760 3.960 3.650 3.780 786,598 +0.05(+1.34%)
Mar 17, 2020 3.680 3.940 3.620 3.730 748,091 +0.01(+0.27%)
Mar 16, 2020 3.520 4.070 3.520 3.720 858,322 -0.91(-19.65%)
Mar 13, 2020 4.550 4.657 4.130 4.630 932,100 +0.66(+16.62%)
Mar 12, 2020 4.410 4.410 3.718 3.970 775,926 -0.66(-14.25%)
Mar 11, 2020 4.710 4.820 4.580 4.630 903,782 -0.27(-5.51%)
Mar 10, 2020 4.870 4.920 4.540 4.900 2,109,640 +0.20(+4.26%)
Mar 09, 2020 4.760 4.990 4.600 4.700 682,797 -0.85(-15.32%)
Mar 06, 2020 5.518 5.620 5.470 5.550 250,600 -0.03(-0.54%)
Mar 05, 2020 5.560 5.700 5.500 5.580 1,914,380 -0.16(-2.79%)
Mar 04, 2020 5.780 5.790 5.615 5.740 221,731 -0.01(-0.17%)
Mar 03, 2020 6.050 6.120 5.730 5.750 300,159 -0.46(-7.41%)
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.