UNICREDITO SPA Stock Price History, UNCFF Historical Prices

Add to My Stocks
$16.93 $0.35 (2.11%) UNCFF stock closing price Jun 19, 2018 (Closing)

UNICREDITO SPA stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with UNICREDITO SPA P/E ratio, and PS ratio. The stock price was at a 5 year high of $31.36 on Jan 25, 2017 as seen from UNICREDITO SPA stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-19 16.79 16.93 16.79 16.93 1,708 - -
2018-06-18 16.75 16.75 16.58 16.58 1,504 - -
2018-06-15 16.62 16.7 16.57 16.7 9,364 - -
2018-06-13 17.25 17.36 17.25 17.36 1,847 - -
2018-06-12 17.09 17.22 17.09 17.22 600 - -
2018-06-11 16.95 17.25 16.95 17.25 4,400 - -
2018-06-08 16 16.08 16 16 8,552 - -
2018-06-07 16.47 16.56 16.24 16.56 4,129 - -
2018-06-06 16.4 16.74 16.4 16.74 4,315 - -
2018-06-05 16.51 16.51 16.45 16.48 5,024 - -
2018-06-04 17.05 17.16 17.03 17.16 5,502 - -
2018-06-01 17.52 17.52 17.2 17.2 171,032 - -
2018-05-31 16.6 16.71 16.53 16.71 27,817 - -
2018-05-30 16.53 16.7 16.37 16.6 20,569 - -
2018-05-29 16.44 16.44 16.01 16.06 12,045 - -
2018-05-25 18.2 18.2 17.93 17.93 219,694 - -
2018-05-24 19 19 18.74 18.74 2,000 - -
2018-05-23 0 0 0 19.69 10 - -
2018-05-22 19.3 19.69 19.3 19.69 898 - -
2018-05-21 18.98 18.98 18.98 18.98 199 - -
2018-05-18 19.05 19.13 19.04 19.13 208,211 - -
2018-05-17 19.5 19.82 19.5 19.82 2,546 - -
2018-05-16 20.03 20.03 20.03 20.03 165 - -
2018-05-15 21.09 21.14 21.04 21.04 2,822 - -
2018-05-14 21.3 21.3 21.16 21.16 9,108 - -
2018-05-11 21.23 21.25 21.23 21.25 1,615 - -
2018-05-10 0 0 0 20.45 10 - -
2018-05-09 0 0 0 20.45 536 - -
2018-05-08 20.45 20.45 20.45 20.45 6,550 - -
2018-05-07 21.45 21.49 21.45 21.49 3,900 - -
2018-05-04 21.27 21.27 21.27 21.27 551 - -
2018-05-03 21.06 21.06 21.06 21.06 3,700 - -
2018-05-02 21.5 21.5 21.38 21.38 7,753 - -
2018-05-01 21.75 21.75 21.75 21.75 154 - -
2018-04-30 0 0 0 21.75 3,287 - -
2018-04-27 21.75 21.75 21.75 21.75 157 - -
2018-04-26 0 0 0 22.15 0 - -
2018-04-25 22.12 22.15 22.12 22.15 3,544 - -
2018-04-24 22.1 22.1 22.03 22.03 1,800 - -
2018-04-23 0 0 0 21.96 0 - -
2018-04-20 21.96 21.96 21.96 21.96 205 - -
2018-04-19 0 0 0 22.12 25 - -
2018-04-18 22.1 22.12 22.1 22.12 1,400 - -
2018-04-17 21.64 21.64 21.64 21.64 3,360 - -
2018-04-16 0 0 0 21.02 80 - -
2018-04-13 0 0 0 21.02 0 - -
2018-04-12 0 0 0 21.02 10 - -
2018-04-11 0 0 0 21.02 66 - -
2018-04-10 0 0 0 21.02 40 - -
2018-04-09 0 0 0 21.02 92 - -
2018-04-06 21.02 21.02 21.02 21.02 5,600 - -
2018-04-05 0 0 0 20.96 0 - -
2018-04-04 0 0 0 20.96 71 - -
2018-04-03 20.72 20.96 20.72 20.96 7,147 - -
2018-04-02 20.25 20.26 20.25 20.25 2,300 - -
2018-03-30 0 0 0 21 0 - -
2018-03-29 21 21 21 21 13,471 - -
2018-03-28 20.66 20.66 20.66 20.66 134 - -
2018-03-27 20.51 20.51 20.51 20.51 120 - -
2018-03-26 20.86 20.86 20.5 20.51 2,969 - -
2018-03-23 20.62 21.02 20.62 21.02 336 - -
2018-03-22 20.6 20.6 20.6 20.6 1,201 - -
2018-03-21 20.68 20.68 20.68 20.68 30 - -
2018-03-20 21.17 21.14 21.14 21.14 541 - -
2018-03-19 0 0 0 21.09 0 - -
2018-03-16 21.09 21.09 21.09 21.09 710 - -
2018-03-15 20.47 21.42 20.8 21.42 7,372 - -
2018-03-14 20.87 20.87 20.59 20.59 1,006 - -
2018-03-13 20.76 20.76 20.68 20.68 1,185 - -
2018-03-12 20.87 20.87 20.82 20.82 6,000 - -
2018-03-09 0 0 0 21.58 0 - -
2018-03-08 21.55 21.58 21.55 21.58 400 - -
2018-03-07 0 0 0 20.74 0 - -
2018-03-06 20.74 20.74 20.74 20.74 200 - -
2018-03-05 20.6 20.6 20.6 20.6 1,200 - -
2018-03-02 20.88 20.9 20.9 20.9 6,125 - -
2018-03-01 21.26 21.46 21.2 21.2 72,871 - -
2018-02-28 21.45 21.45 21.38 21.38 1,707 - -
2018-02-27 21.34 21.34 21.34 21.34 121 - -
2018-02-26 21.02 21.02 21.02 21.02 296 - -
2018-02-23 21.12 21.38 21.12 21.18 715 - -
2018-02-22 21.23 21.23 21.1 21.1 5,955 - -
2018-02-21 0 0 0 21.42 0 - -
2018-02-20 21.42 21.42 21.42 21.42 21 - -
2018-02-19 0 0 0 22.1 0 - -
2018-02-16 22.1 22.1 22.1 22.1 500 - -
2018-02-15 0 0 0 21.75 255 - -
2018-02-14 21.25 21.75 21.75 21.75 140 - -
2018-02-13 21.3 21.47 21.3 21.47 3,500 - -
Get more Data

UNICREDITO SPA Stock History Chart

View UNCFF PE ratio, PS ratio stocks charts and compare with peers.
UNCFF Chart
Note: Compare UNICREDITO SPA stock price history with the index and industry peers.

UNICREDITO SPA Stock Price History: Past 5 years

Max Stock Price31.36Jan 25,2017
Min Stock Price12.89Feb 24,2017
Avg Stock Price20.35

UNCFF Industry Peers

Company Price Change (%)
Canadian Imperial Bank (CM)86.960.52 (0.59%)
Nordea Bank Ab (NRBAY)9.660.16 (1.68%)
Oversea-chinese (OVCHY)17.570.03 (0.17%)
Societe Genral Group (SCGLY)8.540 (0%)

UNICREDITO SPA share price history helps an investor analyze a company's history and do UNICREDITO SPA stock analysis . The price movement is easily depicted in the UNICREDITO SPA stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was $16.93 and 1,708 shares of UNCFF were traded on Jun 19, 2018. The company's P/S ratio was at a high of - on Jun 19, 2018 according to our UNICREDITO SPA stock history data.