Milan - Delayed Quote EUR

UCapital24 S.p.A. (U24.MI)

Compare
0.5920
-0.0280
(-4.52%)
As of 12:13:48 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.60400.60400.59200.59200.59203,600
Apr 3, 20250.61400.62000.61200.62000.62003,200
Apr 2, 20250.61600.63000.61600.63000.63001,600
Apr 1, 20250.66800.68400.61400.61400.614077,600
Mar 31, 20250.62600.66600.59200.66600.666094,800
Mar 28, 20250.66000.66000.62400.64200.642046,800
Mar 27, 20250.73200.73600.65400.68200.6820119,200
Mar 26, 20250.65600.73400.65600.72400.7240252,800
Mar 25, 20250.60800.65000.60400.62800.628087,600
Mar 24, 20250.58600.63000.57800.59000.5900137,200
Mar 21, 20250.55400.59600.50200.57400.5740194,400
Mar 20, 20250.74000.74000.55400.55400.5540111,600
Mar 19, 20250.57600.67600.57600.67600.6760102,800
Mar 18, 20250.50000.52400.50000.52400.5240102,800
Mar 17, 20250.37400.41000.36200.41000.410089,200
Mar 14, 20250.38400.38400.35400.36000.360076,000
Mar 13, 20250.39100.39100.37100.38600.386028,400
Mar 12, 20250.41000.41000.39000.40000.400012,400
Mar 11, 20250.41400.41400.40700.40800.408013,200
Mar 10, 20250.42000.42000.42000.42000.42004,000
Mar 7, 20250.42100.42100.42100.42100.4210400
Mar 6, 20250.42800.42800.42800.42800.4280-
Mar 5, 20250.42800.42800.42800.42800.4280400
Mar 4, 20250.42700.42700.41400.41400.41408,400
Mar 3, 20250.44100.44200.43000.43000.43003,200
Feb 28, 20250.43000.44100.42700.44100.44106,400
Feb 27, 20250.43600.43600.42600.42600.42602,000
Feb 26, 20250.44000.44000.42100.43800.43808,400
Feb 25, 20250.44000.45000.44000.45000.45008,800
Feb 24, 20250.44600.44600.44600.44600.4460-
Feb 21, 20250.44900.44900.44500.44600.44609,200
Feb 20, 20250.46800.46800.41000.43100.431068,800
Feb 19, 20250.47200.48400.47200.48000.480017,200
Feb 18, 20250.49000.49000.49000.49000.4900-
Feb 17, 20250.48000.49000.48000.49000.49002,800
Feb 14, 20250.48500.49000.48400.48400.48408,800
Feb 13, 20250.49600.50000.49400.49400.49408,800
Feb 12, 20250.51400.51400.49500.50200.502036,400
Feb 11, 20250.52200.53200.51400.51400.514021,200
Feb 10, 20250.56200.56200.52000.54000.540025,600
Feb 7, 20250.56400.56400.56400.56400.5640400
Feb 6, 20250.56800.56800.56400.56400.564012,800
Feb 5, 20250.59600.63000.56200.58000.580054,800
Feb 4, 20250.56400.60000.54400.60000.600050,800
Feb 3, 20250.60600.60600.58400.58600.586010,000
Jan 31, 20250.61800.61800.59400.59400.59405,200
Jan 30, 20250.59800.59800.59600.59600.59602,000
Jan 29, 20250.59400.62000.59400.60200.602032,400
Jan 28, 20250.63800.63800.62400.62400.624010,800
Jan 27, 20250.62400.64000.62000.64000.64004,800
Jan 24, 20250.61600.62800.61600.62600.626011,600
Jan 23, 20250.61600.62000.59400.61400.614022,400
Jan 22, 20250.58200.63400.58200.61200.612064,800
Jan 21, 20250.60000.60000.55200.59200.592037,200
Jan 20, 20250.63800.63800.60000.60000.600034,400
Jan 17, 20250.64000.65000.61000.62800.628078,800
Jan 16, 20250.65600.69400.64200.64200.642035,200
Jan 15, 20250.65200.67200.65000.65400.65406,000
Jan 14, 20250.67800.71400.65200.67400.674086,400
Jan 13, 20250.73000.73000.65600.65600.656072,800
Jan 10, 20250.66800.68800.66800.67800.678079,600
Jan 9, 20250.65800.68000.64600.66600.666045,200
Jan 8, 20250.69000.69000.66200.67800.678038,000
Jan 7, 20250.73600.73600.66000.69000.6900103,600
Jan 6, 20250.68800.69800.68000.69000.690019,600
Jan 3, 20250.67800.68600.66800.68600.686024,400
Jan 2, 20250.66000.68000.66000.67000.670053,200
Dec 30, 20240.66000.69000.61800.66000.6600130,400
Dec 27, 20240.54200.61600.54200.61000.6100133,600
Dec 23, 20240.59200.59200.52200.54200.542093,200
Dec 20, 20240.61000.61600.55000.60800.608047,600
Dec 19, 20240.65200.65800.59600.61000.610090,400
Dec 18, 20240.70800.71200.66400.67000.670023,200
Dec 17, 20240.72800.74600.68000.69400.694076,000
Dec 16, 20240.76000.76000.70000.73400.734029,600
Dec 13, 20240.77400.79600.72600.75000.7500102,000
Dec 12, 20240.70400.76000.70400.75600.7560176,000
Dec 11, 20240.70400.76000.68800.70400.7040192,400
Dec 10, 20240.62800.69000.62800.68800.6880192,800
Dec 9, 20240.60400.65000.59200.63000.6300125,600
Dec 6, 20240.58000.60000.58000.60000.600039,200
Dec 5, 20240.57200.58600.56000.58000.580061,600
Dec 4, 20240.55600.60800.52800.55800.558097,600
Dec 3, 20240.51800.55200.49400.55200.5520122,800
Dec 2, 20240.54600.54600.46800.51600.5160169,600
Nov 29, 20240.54000.59000.52800.53800.5380167,600
Nov 28, 20240.55400.57200.53600.53800.538043,600
Nov 27, 20240.52600.56600.52600.55000.550089,600
Nov 26, 20240.53800.54000.52200.54000.540028,000
Nov 25, 20240.53400.56000.53000.53800.538072,800
Nov 22, 20240.51800.57200.49900.51400.5140388,400
Nov 21, 20240.42300.51800.42000.51800.5180396,400
Nov 20, 20240.40300.44000.39000.43700.4370147,600
Nov 19, 20240.41800.41800.37700.40200.4020153,600
Nov 18, 20240.39600.41500.39600.41000.410066,000
Nov 15, 20240.39700.40500.39000.40500.405087,600
Nov 14, 20240.39500.41500.38000.40000.4000105,600
Nov 13, 20240.36900.39500.36600.39500.395083,600
Nov 12, 20240.38100.38100.36000.37600.376096,000
Nov 11, 20240.33200.39400.33000.38700.3870353,600
Nov 8, 20240.33300.34200.31900.34200.342047,600
Nov 7, 20240.32000.34600.31700.34300.3430245,200
Nov 6, 20240.28800.33200.28800.33100.3310165,200
Nov 5, 20240.29700.31800.29000.31400.3140142,400
Nov 4, 20240.28600.29800.28600.29800.2980110,400
Nov 1, 20240.28800.29600.28800.29600.296025,600
Oct 31, 20240.29800.29800.29800.29800.29803,200
Oct 30, 20240.29400.29800.29400.29800.298057,200
Oct 29, 20240.27400.29800.26100.29800.298048,400
Oct 28, 20240.28400.29800.27300.28400.284020,800
Oct 25, 20240.27600.29000.27600.29000.290029,600
Oct 24, 20240.27700.27700.26800.27600.276030,800
Oct 23, 20240.26600.27700.26600.26600.266026,400
Oct 22, 20240.26600.27700.26400.27700.277035,200
Oct 21, 20240.26200.27800.26200.26800.268048,400
Oct 18, 20240.25800.27900.25800.27900.279028,800
Oct 17, 20240.24600.26800.24600.26800.268044,800
Oct 16, 20240.25200.25600.24400.25600.256038,400
Oct 15, 20240.25200.25600.25200.25600.25601,600
Oct 14, 20240.24200.25000.24200.25000.25001,600
Oct 11, 20240.25000.25000.25000.25000.2500-
Oct 10, 20240.24100.25000.24100.25000.2500800
Oct 9, 20240.23900.24000.23900.24000.24007,600
Oct 8, 20240.23600.23900.23600.23600.23608,000
Oct 7, 20240.22600.23500.22600.23500.235025,600
Oct 4, 20240.22500.23700.22200.23700.237073,600
Oct 3, 20240.22500.22500.22500.22500.22501,200
Oct 2, 20240.22500.22500.22500.22500.2250-
Oct 1, 20240.22500.22500.22500.22500.22501,600
Sep 30, 20240.22400.23000.22400.22500.225019,200
Sep 27, 20240.23300.23300.23000.23000.23002,000
Sep 26, 20240.23000.23000.23000.23000.23007,600
Sep 25, 20240.23000.23000.23000.23000.23002,000
Sep 24, 20240.23400.23400.23000.23000.23006,800
Sep 23, 20240.24000.24000.24000.24000.2400-
Sep 20, 20240.24100.24100.24000.24000.240018,000
Sep 19, 20240.23900.24800.23900.24800.248013,200
Sep 18, 20240.22000.23900.22000.23900.239017,600
Sep 17, 20240.22600.22900.22000.22900.229020,400
Sep 16, 20240.23200.23200.22600.22600.226022,800
Sep 13, 20240.21600.24700.21600.23800.2380168,400
Sep 12, 20240.25800.25800.23700.23700.237034,800
Sep 11, 20240.26900.26900.24800.26000.260030,400
Sep 10, 20240.27100.27100.26800.26800.268027,600
Sep 9, 20240.28000.28000.27100.27100.27104,000
Sep 6, 20240.27200.27900.27100.27900.279010,400
Sep 5, 20240.26900.28000.26900.28000.280019,200
Sep 4, 20240.27300.28000.27200.28000.280036,000
Sep 3, 20240.29000.30900.27200.28200.2820204,400
Sep 2, 20240.29600.29900.28400.29100.291029,200
Aug 30, 20240.29500.29900.28600.29800.298046,400
Aug 29, 20240.29500.30000.28500.29000.2900186,800
Aug 28, 20240.28600.31400.27500.29500.2950332,000
Aug 27, 20240.28600.29700.27600.29500.295098,000
Aug 26, 20240.28000.30000.27400.28600.2860346,000
Aug 23, 20240.23900.27100.23200.27100.2710167,200
Aug 22, 20240.23900.23900.23900.23900.2390800
Aug 21, 20240.24000.24600.24000.24600.24601,200
Aug 20, 20240.23700.23800.23600.23600.236022,800
Aug 19, 20240.24600.24600.24600.24600.2460-
Aug 16, 20240.24200.24600.24200.24600.24602,400
Aug 14, 20240.24000.24000.24000.24000.2400-
Aug 13, 20240.23900.24200.23100.24000.240014,800
Aug 12, 20240.23900.23900.23900.23900.2390800
Aug 9, 20240.23200.23200.23200.23200.232012,000
Aug 8, 20240.23000.23000.23000.23000.2300-
Aug 7, 20240.23000.24700.23000.23000.230037,200
Aug 6, 20240.23800.23800.23800.23800.2380400
Aug 5, 20240.24300.24300.23800.23800.238034,000
Aug 2, 20240.24900.25200.24000.25200.252058,000
Aug 1, 20240.24800.24900.24800.24900.249050,000
Jul 31, 20240.23800.24800.23000.24800.248035,200
Jul 30, 20240.23800.23800.23800.23800.23801,200
Jul 29, 20240.23400.24800.23400.24800.248040,000
Jul 26, 20240.24000.24000.24000.24000.2400-
Jul 25, 20240.23600.24500.23100.24000.240026,400
Jul 24, 20240.24000.24800.23700.24500.245060,400
Jul 23, 20240.22500.24600.22500.23800.2380156,800
Jul 22, 20240.22400.23500.21600.23300.233097,200
Jul 19, 20240.23800.23800.22200.22200.2220201,600
Jul 18, 20240.19350.23900.19300.23900.2390269,200
Jul 17, 20240.19400.19800.19000.19800.198058,800
Jul 16, 20240.20000.20000.20000.20000.20002,000
Jul 15, 20240.20200.21200.20000.20000.200040,000
Jul 12, 20240.19100.19300.19100.19300.193028,800
Jul 11, 20240.19300.19300.18700.18700.18706,800
Jul 10, 20240.19300.19300.19300.19300.193011,600
Jul 9, 20240.18800.19300.18800.19300.193024,400
Jul 8, 20240.18000.18600.18000.18600.186014,800
Jul 5, 20240.18050.18050.18000.18000.180014,000
Jul 4, 20240.18000.18400.18000.18000.180027,200
Jul 3, 20240.18550.18550.17800.18200.182061,200
Jul 2, 20240.18000.18000.18000.18000.180010,000
Jul 1, 20240.19000.19000.18050.18300.183057,200
Jun 28, 20240.19400.19400.19400.19400.194020,800
Jun 27, 20240.20100.20100.20100.20100.2010-
Jun 26, 20240.19550.20100.19550.20100.20108,800
Jun 25, 20240.19550.19550.19500.19500.195014,800
Jun 24, 20240.18800.19500.18800.19500.195092,400
Jun 21, 20240.19050.19050.18000.18000.180034,000
Jun 20, 20240.19800.19800.19800.19800.1980-
Jun 19, 20240.19800.19800.19800.19800.1980400
Jun 18, 20240.20000.20000.19800.19800.198020,000
Jun 17, 20240.20000.20000.20000.20000.200012,000
Jun 14, 20240.20000.20000.19500.19900.199032,800
Jun 13, 20240.20000.20200.19200.19200.192016,000
Jun 12, 20240.20000.20800.19000.20000.200057,200
Jun 11, 20240.20000.20000.19250.19300.193026,000
Jun 10, 20240.20700.20700.20700.20700.2070400
Jun 7, 20240.21000.21000.20700.20700.207020,400
Jun 6, 20240.21000.21500.20800.20800.208051,600
Jun 5, 20240.21500.21700.20500.21000.2100114,400
Jun 4, 20240.21200.21300.19200.21000.2100394,400
Jun 3, 20240.23000.23000.21600.21900.219034,000
May 31, 20240.22700.24800.22600.22600.2260269,200
May 30, 20240.25000.25000.23000.23500.235048,000
May 29, 20240.26700.26700.25000.25400.254041,200
May 28, 20240.26500.27200.26200.26200.262056,000
May 27, 20240.27400.28000.26500.27200.272068,800
May 24, 20240.27900.28500.27400.28000.280066,000
May 23, 20240.28800.29000.27500.29000.290075,600
May 22, 20240.28600.29800.28600.28800.2880111,200
May 21, 20240.29900.32500.28400.28500.2850444,400
May 20, 20240.28900.30000.27400.29300.2930334,000
May 17, 20240.28900.29700.28300.28700.2870163,600
May 16, 20240.28500.31100.27000.28100.2810738,400
May 15, 20240.31800.32000.26500.28300.2830774,400
May 14, 20240.27200.31800.26000.31800.3180797,600
May 13, 20240.25600.28800.24100.27400.27401,040,000
May 10, 20240.21800.25100.21100.25100.2510397,600
May 9, 20240.21100.21800.21000.21800.218020,800
May 8, 20240.21200.22800.21200.21500.2150106,400
May 7, 20240.22600.22800.21600.22300.223052,400
May 6, 20240.22000.22800.21000.22500.2250103,200
May 3, 20240.21700.22000.21200.21800.218070,400
May 2, 20240.21000.22000.20300.21500.2150195,600
Apr 30, 20240.21000.21700.20000.20600.206087,600
Apr 29, 20240.21000.21000.20700.21000.210055,200
Apr 26, 20240.20800.21700.19650.21300.2130292,400
Apr 25, 20240.20700.20700.19400.20000.2000181,200
Apr 24, 20240.24500.26000.20700.20700.20701,790,000
Apr 23, 20240.17800.23900.17800.23900.23901,226,400
Apr 22, 20240.16800.17800.16800.17700.1770104,000
Apr 19, 20240.16200.17200.16200.17000.170045,600
Apr 18, 20240.15800.16900.15800.16200.162051,600
Apr 17, 20240.16500.16700.16500.16700.167043,200
Apr 16, 20240.15500.16400.15000.16400.164092,400
Apr 15, 20240.15800.16000.15600.16000.160033,200
Apr 12, 20240.15800.16000.15800.16000.16002,000
Apr 11, 20240.15400.15800.15400.15800.158018,000
Apr 10, 20240.15600.15600.15600.15500.1550400
Apr 9, 20240.15600.15800.15200.15200.152017,200
Apr 8, 20240.15200.15400.14800.15400.154012,800
Apr 5, 20240.15200.15550.15000.15000.150021,600
Apr 4, 20240.14600.16000.14600.15200.152080,400