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

Unicredito Spa 2017 ADR (OP: UNCRY )

19.64 +0.26 (+1.34%)
Streaming Delayed Price Updated: 1:13 PM EDT, May 24, 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, 2022 5.740 5.930 5.662 5.815 216,585 +0.03(+0.43%)
May 27, 2022 5.800 5.879 5.700 5.790 304,308 +0.03(+0.52%)
May 26, 2022 5.670 5.760 5.610 5.760 205,469 +0.13(+2.31%)
May 25, 2022 5.600 5.720 5.530 5.630 651,834 +0.01(+0.18%)
May 24, 2022 5.340 5.750 5.340 5.620 216,439 +0.13(+2.37%)
May 23, 2022 5.520 5.520 5.302 5.490 265,311 +0.24(+4.57%)
May 20, 2022 5.390 5.390 5.120 5.250 195,154 -0.13(-2.42%)
May 19, 2022 5.322 5.380 5.123 5.380 3,575,898 +0.23(+4.47%)
May 18, 2022 5.190 5.250 5.120 5.150 575,811 +0.03(+0.59%)
May 17, 2022 5.080 5.195 5.070 5.120 239,480 +0.12(+2.40%)
May 16, 2022 4.980 5.090 4.920 5.000 265,510 +0.00(+0.00%)
May 13, 2022 4.990 5.100 4.930 5.000 509,032 +0.04(+0.81%)
May 12, 2022 4.930 5.050 4.790 4.960 764,832 +0.20(+4.20%)
May 11, 2022 4.820 4.940 4.710 4.760 309,118 +0.30(+6.73%)
May 10, 2022 4.550 4.550 4.380 4.460 604,277 +0.30(+7.21%)
May 09, 2022 4.240 4.509 4.100 4.160 496,796 -0.17(-3.93%)
May 06, 2022 4.420 4.420 4.240 4.330 532,372 -0.14(-3.08%)
May 05, 2022 4.590 4.650 4.430 4.468 636,327 -0.02(-0.50%)
May 04, 2022 4.520 4.520 4.390 4.490 288,666 -0.01(-0.22%)
May 03, 2022 4.485 4.610 4.470 4.500 306,163 -0.00(-0.06%)
May 02, 2022 4.510 4.580 4.380 4.503 304,433 -0.10(-2.23%)
Apr 29, 2022 4.640 4.730 4.580 4.605 259,333 +0.01(+0.22%)
Apr 28, 2022 4.567 4.610 4.480 4.595 1,960,192 +0.00(+0.04%)
Apr 27, 2022 4.610 4.660 4.560 4.593 295,908 -0.10(-2.05%)
Apr 26, 2022 4.780 4.780 4.640 4.689 292,507 -0.25(-5.08%)
Apr 25, 2022 4.878 4.990 4.700 4.940 249,930 -0.01(-0.20%)
Apr 22, 2022 4.950 5.000 4.900 4.950 296,759 -0.06(-1.12%)
Apr 21, 2022 5.170 5.170 4.850 5.006 121,178 -0.27(-5.05%)
Apr 20, 2022 5.380 5.380 5.210 5.272 184,077 +0.02(+0.43%)
Apr 19, 2022 5.150 5.340 5.133 5.250 255,174 +0.17(+3.35%)
Apr 18, 2022 5.050 5.400 5.030 5.080 235,419 +0.03(+0.59%)
Apr 14, 2022 5.110 5.300 5.040 5.050 167,761 -0.07(-1.37%)
Apr 13, 2022 4.970 5.120 4.970 5.120 150,094 +0.17(+3.43%)
Apr 12, 2022 5.050 5.070 4.950 4.950 152,653 -0.21(-4.07%)
Apr 11, 2022 5.150 5.275 5.120 5.160 213,011 -0.08(-1.53%)
Apr 08, 2022 5.145 5.250 5.110 5.240 151,455 +0.12(+2.24%)
Apr 07, 2022 5.160 5.170 5.000 5.125 253,026 +0.01(+0.29%)
Apr 06, 2022 5.060 5.140 4.950 5.110 289,276 -0.06(-1.16%)
Apr 05, 2022 5.300 5.305 5.170 5.170 400,508 -0.25(-4.70%)
Apr 04, 2022 5.420 5.445 5.375 5.425 214,810 -0.11(-1.90%)
Apr 01, 2022 5.520 5.530 5.440 5.530 281,948 +0.16(+2.98%)
Mar 31, 2022 5.530 5.530 5.360 5.370 389,543 -0.19(-3.42%)
Mar 30, 2022 5.620 5.620 5.550 5.560 141,795 -0.09(-1.59%)
Mar 29, 2022 5.680 5.700 5.601 5.650 463,036 +0.42(+7.93%)
Mar 28, 2022 5.270 5.295 5.170 5.235 447,487 +0.08(+1.65%)
Mar 25, 2022 5.152 5.240 5.110 5.150 154,070 -0.05(-0.96%)
Mar 24, 2022 5.170 5.240 5.030 5.200 86,376 +0.05(+0.97%)
Mar 23, 2022 5.250 5.290 5.100 5.150 230,214 -0.23(-4.28%)
Mar 22, 2022 5.380 5.440 5.310 5.380 360,690 +0.12(+2.28%)
Mar 21, 2022 5.290 5.360 5.230 5.260 182,916 +0.01(+0.19%)
Mar 18, 2022 5.180 5.370 5.100 5.250 267,433 -0.14(-2.60%)
Mar 17, 2022 5.300 5.420 5.240 5.390 283,572 -0.13(-2.36%)
Mar 16, 2022 5.478 5.730 5.430 5.520 223,644 +0.27(+5.14%)
Mar 15, 2022 5.270 5.312 5.171 5.250 589,258 +0.12(+2.24%)
Mar 14, 2022 5.160 5.230 5.090 5.135 488,624 +0.16(+3.22%)
Mar 11, 2022 5.050 5.120 4.940 4.975 293,461 -0.17(-3.21%)
Mar 10, 2022 5.180 5.240 5.050 5.140 475,911 -0.35(-6.38%)
Mar 09, 2022 5.660 5.660 5.460 5.490 676,007 +0.54(+10.91%)
Mar 08, 2022 4.930 5.170 4.750 4.950 1,658,760 +0.48(+10.61%)
Mar 07, 2022 4.660 4.700 4.450 4.475 565,319 -0.46(-9.23%)
Mar 04, 2022 5.170 5.170 4.850 4.930 272,365 -0.90(-15.44%)
Mar 03, 2022 5.980 6.000 5.720 5.830 488,112 -0.19(-3.16%)
Mar 02, 2022 5.975 6.120 5.900 6.020 1,263,498 +0.18(+3.08%)
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.