Milan - Delayed Quote EUR

Unidata S.p.A. (UD.MI)

Compare
2.9600
-0.0700
(-2.31%)
At close: January 10 at 3:38:52 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 3.0000 3.0000 2.9500 2.9600 2.9600 12,630
Jan 9, 2025 3.0000 3.0300 2.9900 3.0300 3.0300 46,280
Jan 8, 2025 2.9500 3.0600 2.9500 3.0000 3.0000 103,705
Jan 7, 2025 2.9700 2.9700 2.9100 2.9300 2.9300 21,436
Jan 6, 2025 2.9600 2.9600 2.9100 2.9400 2.9400 25,992
Jan 3, 2025 3.0300 3.0400 2.9500 2.9800 2.9800 121,856
Jan 2, 2025 3.0100 3.0500 3.0100 3.0200 3.0200 15,590
Dec 30, 2024 3.0300 3.0300 2.9600 2.9800 2.9800 36,458
Dec 27, 2024 2.9400 3.0000 2.9400 2.9700 2.9700 150,697
Dec 23, 2024 2.9800 2.9800 2.9100 2.9400 2.9400 52,508
Dec 20, 2024 2.9700 2.9800 2.9500 2.9500 2.9500 49,586
Dec 19, 2024 2.9800 3.0200 2.9500 2.9500 2.9500 47,895
Dec 18, 2024 2.9200 3.0500 2.9000 2.9500 2.9500 91,812
Dec 17, 2024 2.9900 3.0500 2.8500 2.8500 2.8500 98,927
Dec 16, 2024 2.9800 3.0000 2.9300 2.9700 2.9700 33,042
Dec 13, 2024 2.9500 3.0200 2.8500 2.9500 2.9500 76,981
Dec 12, 2024 2.7800 2.8000 2.7400 2.8000 2.8000 28,270
Dec 11, 2024 2.7500 2.7700 2.7000 2.7700 2.7700 120,915
Dec 10, 2024 2.7400 2.7900 2.7000 2.7300 2.7300 45,264
Dec 9, 2024 2.7700 2.8000 2.7000 2.7000 2.7000 31,993
Dec 6, 2024 2.7800 2.7800 2.7200 2.7200 2.7200 36,383
Dec 5, 2024 2.8400 2.8400 2.7500 2.7800 2.7800 85,019
Dec 4, 2024 2.7000 2.7800 2.6700 2.7000 2.7000 127,550
Dec 3, 2024 2.7500 2.7500 2.6800 2.7000 2.7000 45,534
Dec 2, 2024 2.7500 2.7800 2.7100 2.7500 2.7500 26,112
Nov 29, 2024 2.7300 2.7500 2.7300 2.7300 2.7300 19,206
Nov 28, 2024 2.7800 2.7800 2.7300 2.7400 2.7400 33,399
Nov 27, 2024 2.7500 2.7500 2.6300 2.6600 2.6600 30,627
Nov 26, 2024 2.7400 2.8000 2.6800 2.7700 2.7700 20,817
Nov 25, 2024 2.8000 2.8200 2.6900 2.7400 2.7400 71,789
Nov 22, 2024 2.8300 2.8900 2.7400 2.7400 2.7400 29,199
Nov 21, 2024 2.9100 2.9100 2.7400 2.7900 2.7900 34,371
Nov 20, 2024 3.0100 3.0400 2.8700 2.9100 2.9100 51,593
Nov 19, 2024 2.9700 3.0500 2.9700 3.0100 3.0100 19,912
Nov 18, 2024 2.9700 3.0400 2.9300 2.9600 2.9600 2,442
Nov 15, 2024 3.0100 3.0800 2.9200 2.9800 2.9800 17,022
Nov 14, 2024 3.0100 3.0900 2.9900 3.0700 3.0700 21,883
Nov 13, 2024 3.2700 3.2700 2.7900 3.0600 3.0600 184,422
Nov 12, 2024 3.3700 3.3900 3.2300 3.2300 3.2300 76,723
Nov 11, 2024 3.4400 3.4600 3.3900 3.4500 3.4500 5,098
Nov 8, 2024 3.3700 3.4400 3.3600 3.4400 3.4400 16,937
Nov 7, 2024 3.4100 3.4800 3.3800 3.3800 3.3800 22,610
Nov 6, 2024 3.4900 3.4900 3.4200 3.4200 3.4200 9,295
Nov 5, 2024 3.5000 3.5000 3.4700 3.5000 3.5000 1,141
Nov 4, 2024 3.6300 3.6300 3.4100 3.4700 3.4700 37,465
Nov 1, 2024 3.5200 3.5300 3.5200 3.5300 3.5300 540
Oct 31, 2024 3.5800 3.5800 3.4800 3.5300 3.5300 20,828
Oct 30, 2024 3.6400 3.6900 3.5900 3.5900 3.5900 8,373
Oct 29, 2024 3.6800 3.6800 3.5800 3.5800 3.5800 30,518
Oct 28, 2024 3.6700 3.6700 3.5900 3.6300 3.6300 14,580
Oct 25, 2024 3.6400 3.6800 3.6100 3.6400 3.6400 7,327
Oct 24, 2024 3.6700 3.6900 3.6400 3.6400 3.6400 2,069
Oct 23, 2024 3.7000 3.7400 3.6300 3.6900 3.6900 16,054
Oct 22, 2024 3.8400 3.8600 3.7200 3.7200 3.7200 27,656
Oct 21, 2024 3.8100 3.8700 3.7200 3.8600 3.8600 32,327
Oct 18, 2024 3.6400 3.8700 3.6400 3.8300 3.8300 69,011
Oct 17, 2024 3.6300 3.7300 3.6100 3.7300 3.7300 42,581
Oct 16, 2024 3.6800 3.6900 3.5600 3.6600 3.6600 25,873
Oct 15, 2024 3.6000 3.6700 3.5800 3.6600 3.6600 17,287
Oct 14, 2024 3.6800 3.6800 3.5300 3.5800 3.5800 5,878
Oct 11, 2024 3.5900 3.6300 3.5000 3.5900 3.5900 11,775
Oct 10, 2024 3.6000 3.6000 3.5900 3.5900 3.5900 700
Oct 9, 2024 3.6000 3.6000 3.5900 3.5900 3.5900 5,611
Oct 8, 2024 3.6000 3.6000 3.6000 3.6000 3.6000 450
Oct 7, 2024 3.6500 3.6500 3.5300 3.6000 3.6000 10,333
Oct 4, 2024 3.6700 3.7500 3.6000 3.6500 3.6500 26,912
Oct 3, 2024 3.5900 3.6800 3.5700 3.6700 3.6700 28,158
Oct 2, 2024 3.6000 3.6000 3.5200 3.5800 3.5800 3,572
Oct 1, 2024 3.6100 3.6800 3.5700 3.5900 3.5900 21,449
Sep 30, 2024 3.6400 3.6800 3.6000 3.6500 3.6500 3,761
Sep 27, 2024 3.6500 3.6900 3.5900 3.6200 3.6200 15,565
Sep 26, 2024 3.6800 3.6900 3.6500 3.6900 3.6900 867
Sep 25, 2024 3.6000 3.6900 3.6000 3.6900 3.6900 1,036
Sep 24, 2024 3.6500 3.6500 3.5900 3.5900 3.5900 8,413
Sep 23, 2024 3.6500 3.6500 3.6500 3.6500 3.6500 997
Sep 20, 2024 3.7300 3.7300 3.6500 3.6800 3.6800 4,319
Sep 19, 2024 3.6600 3.7000 3.6400 3.7000 3.7000 6,905
Sep 18, 2024 3.6700 3.6900 3.6100 3.6100 3.6100 5,910
Sep 17, 2024 3.6800 3.7600 3.6800 3.7000 3.7000 11,747
Sep 16, 2024 3.6800 3.7400 3.6800 3.6800 3.6800 2,200
Sep 13, 2024 3.6900 3.7400 3.6000 3.6700 3.6700 23,529
Sep 12, 2024 3.7100 3.8400 3.6600 3.7400 3.7400 30,404
Sep 11, 2024 3.6700 3.7000 3.6000 3.7000 3.7000 42,177
Sep 10, 2024 3.5700 3.5900 3.5300 3.5800 3.5800 1,675
Sep 9, 2024 3.4600 3.6000 3.4600 3.6000 3.6000 4,815
Sep 6, 2024 3.6100 3.6300 3.5000 3.5000 3.5000 19,008
Sep 5, 2024 3.5900 3.5900 3.5900 3.5900 3.5900 90
Sep 4, 2024 3.5700 3.5700 3.5000 3.5700 3.5700 1,451
Sep 3, 2024 3.6400 3.6400 3.5000 3.5000 3.5000 14,559
Sep 2, 2024 3.5300 3.6600 3.5200 3.6500 3.6500 10,219
Aug 30, 2024 3.4900 3.5100 3.4900 3.5100 3.5100 6,811
Aug 29, 2024 3.4700 3.5700 3.4000 3.5000 3.5000 18,829
Aug 28, 2024 3.4400 3.4900 3.4400 3.4700 3.4700 8,550
Aug 27, 2024 3.4300 3.4700 3.4000 3.4700 3.4700 6,319
Aug 26, 2024 3.4700 3.4700 3.4700 3.4700 3.4700 1,212
Aug 23, 2024 3.4200 3.4900 3.3800 3.4900 3.4900 10,902
Aug 22, 2024 3.4400 3.4400 3.4400 3.4400 3.4400 145
Aug 21, 2024 3.4800 3.4800 3.4100 3.4100 3.4100 1,488
Aug 20, 2024 3.4900 3.5000 3.4400 3.4800 3.4800 8,146
Aug 19, 2024 3.4500 3.5100 3.4400 3.4500 3.4500 10,249
Aug 16, 2024 3.5000 3.5400 3.3800 3.5400 3.5400 14,737
Aug 14, 2024 3.4800 3.5000 3.4800 3.5000 3.5000 1,000
Aug 13, 2024 3.4100 3.4400 3.4000 3.4400 3.4400 4,223
Aug 12, 2024 3.4400 3.4700 3.4100 3.4400 3.4400 3,101
Aug 9, 2024 3.4500 3.4800 3.4200 3.4800 3.4800 2,600
Aug 8, 2024 3.5000 3.5000 3.5000 3.5000 3.5000 -
Aug 7, 2024 3.4500 3.5000 3.4500 3.5000 3.5000 1,849
Aug 6, 2024 3.5400 3.5500 3.4900 3.5300 3.5300 5,808
Aug 5, 2024 3.5200 3.5200 3.4200 3.4900 3.4900 7,820
Aug 2, 2024 3.4300 3.5100 3.3600 3.5100 3.5100 4,469
Aug 1, 2024 3.5100 3.5500 3.5100 3.5400 3.5400 6,544
Jul 31, 2024 3.5000 3.5200 3.4300 3.5200 3.5200 4,572
Jul 30, 2024 3.5000 3.5100 3.4500 3.4600 3.4600 5,346
Jul 29, 2024 3.4800 3.5000 3.4700 3.5000 3.5000 6,298
Jul 26, 2024 3.5000 3.5200 3.4600 3.4600 3.4600 2,139
Jul 25, 2024 3.4900 3.5000 3.4900 3.5000 3.5000 278
Jul 24, 2024 3.5500 3.5500 3.4900 3.5300 3.5300 5,210
Jul 23, 2024 3.5500 3.5500 3.5500 3.5500 3.5500 -
Jul 22, 2024 3.6000 3.6000 3.5500 3.5500 3.5500 3,346
Jul 19, 2024 3.5700 3.5700 3.5600 3.5600 3.5600 2,000
Jul 18, 2024 3.6500 3.6800 3.5800 3.6000 3.6000 7,030
Jul 17, 2024 3.6400 3.6400 3.6400 3.6400 3.6400 100
Jul 16, 2024 3.6700 3.6700 3.5600 3.6200 3.6200 10,165
Jul 15, 2024 3.5700 3.7000 3.5600 3.7000 3.7000 3,701
Jul 12, 2024 3.5800 3.6300 3.5800 3.5800 3.5800 4,500
Jul 11, 2024 3.5900 3.5900 3.5900 3.5900 3.5900 300
Jul 10, 2024 3.6400 3.6500 3.5800 3.6000 3.6000 1,157
Jul 9, 2024 3.6300 3.6500 3.5800 3.6200 3.6200 2,212
Jul 8, 2024 3.6200 3.6200 3.6100 3.6100 3.6100 500
Jul 5, 2024 3.6600 3.6600 3.6100 3.6600 3.6600 560
Jul 4, 2024 3.6300 3.6500 3.6100 3.6100 3.6100 897
Jul 3, 2024 3.6700 3.6700 3.5900 3.5900 3.5900 7,184
Jul 2, 2024 3.6100 3.6600 3.6000 3.6600 3.6600 1,083
Jul 1, 2024 3.7200 3.7300 3.6400 3.6900 3.6900 3,668
Jun 28, 2024 3.7800 3.7800 3.6400 3.6400 3.6400 822
Jun 27, 2024 3.6300 3.6800 3.6100 3.6800 3.6800 4,565
Jun 26, 2024 3.6900 3.6900 3.6300 3.6300 3.6300 1,955
Jun 25, 2024 3.6500 3.7600 3.6500 3.6900 3.6900 20,644
Jun 24, 2024 3.7900 3.7900 3.6200 3.6500 3.6500 16,017
Jun 21, 2024 3.6800 3.8100 3.5900 3.8100 3.8100 5,031
Jun 20, 2024 3.6300 3.6700 3.6000 3.6700 3.6700 3,338
Jun 19, 2024 3.6000 3.6100 3.5900 3.6100 3.6100 5,493
Jun 18, 2024 3.5900 3.6800 3.5500 3.5900 3.5900 6,378
Jun 17, 2024 3.6300 3.6700 3.5500 3.6000 3.6000 16,763
Jun 14, 2024 3.7500 3.7500 3.6600 3.6600 3.6600 5,698
Jun 13, 2024 3.7500 3.7900 3.7500 3.7500 3.7500 14,368
Jun 12, 2024 3.8100 3.8100 3.7500 3.7900 3.7900 1,704
Jun 11, 2024 3.7300 3.8300 3.7200 3.8300 3.8300 47,581
Jun 10, 2024 0.0100 Dividend
Jun 10, 2024 3.7000 3.8000 3.6500 3.8000 3.8000 37,425
Jun 7, 2024 3.7700 3.8200 3.7100 3.8200 3.8100 36,488
Jun 6, 2024 3.8000 3.8000 3.7600 3.7700 3.7601 14,704
Jun 5, 2024 3.7600 3.8000 3.7600 3.7800 3.7701 2,981
Jun 4, 2024 3.7600 3.8000 3.7600 3.7900 3.7801 33,505
Jun 3, 2024 3.8000 3.8200 3.7600 3.7600 3.7502 5,860
May 31, 2024 3.7700 3.8000 3.7500 3.7600 3.7502 11,055
May 30, 2024 3.7900 3.8400 3.7900 3.8000 3.7901 178
May 29, 2024 3.8700 3.8700 3.7800 3.7900 3.7801 23,211
May 28, 2024 3.8800 3.8900 3.8400 3.8400 3.8299 5,360
May 27, 2024 3.9200 3.9200 3.7600 3.8400 3.8299 5,736
May 24, 2024 3.8400 3.9000 3.8000 3.9000 3.8898 9,275
May 23, 2024 4.0100 4.0100 3.8400 3.8400 3.8299 32,889
May 22, 2024 4.1100 4.1100 4.0500 4.0500 4.0394 6,753
May 21, 2024 4.0500 4.0900 3.9700 4.0400 4.0294 8,852
May 20, 2024 3.9400 4.1900 3.9400 4.0200 4.0095 43,556
May 17, 2024 3.9800 4.0000 3.9100 3.9300 3.9197 23,123
May 16, 2024 4.0600 4.0600 3.8400 3.8400 3.8299 27,840
May 15, 2024 3.9800 4.0300 3.8000 3.8000 3.7901 34,797
May 14, 2024 3.6000 3.9600 3.6000 3.9400 3.9297 105,352
May 13, 2024 3.6000 3.6000 3.5900 3.6000 3.5906 2,239
May 10, 2024 3.6000 3.6500 3.6000 3.6300 3.6205 5,814
May 9, 2024 3.5100 3.6000 3.5100 3.5500 3.5407 7,661
May 8, 2024 3.5000 3.6500 3.5000 3.5200 3.5108 18,503
May 7, 2024 3.6000 3.6100 3.5500 3.5500 3.5407 6,600
May 6, 2024 3.6000 3.6000 3.5400 3.6000 3.5906 2,348
May 3, 2024 3.5800 3.6000 3.5800 3.6000 3.5906 4,383
May 2, 2024 3.6200 3.6200 3.5100 3.5900 3.5806 13,118
Apr 30, 2024 3.5300 3.5400 3.4900 3.5300 3.5208 3,617
Apr 29, 2024 3.5300 3.5600 3.4700 3.4900 3.4809 7,061
Apr 26, 2024 3.4500 3.5300 3.4200 3.4700 3.4609 15,067
Apr 25, 2024 3.4100 3.4700 3.4100 3.4700 3.4609 4,178
Apr 24, 2024 3.5000 3.5000 3.4500 3.4500 3.4410 10,706
Apr 23, 2024 3.5300 3.5300 3.4800 3.4800 3.4709 7,131
Apr 22, 2024 3.5100 3.5600 3.5000 3.5600 3.5507 4,465
Apr 19, 2024 3.5100 3.5500 3.5100 3.5400 3.5307 2,400
Apr 18, 2024 3.5100 3.5400 3.5100 3.5100 3.5008 2,411
Apr 17, 2024 3.5800 3.5800 3.5100 3.5100 3.5008 4,479
Apr 16, 2024 3.5100 3.5800 3.5000 3.5500 3.5407 5,822
Apr 15, 2024 3.5100 3.5300 3.5100 3.5300 3.5208 1,858
Apr 12, 2024 3.6000 3.6000 3.5300 3.5300 3.5208 2,950
Apr 11, 2024 3.5200 3.5500 3.5100 3.5500 3.5407 9,457
Apr 10, 2024 3.6000 3.6200 3.4800 3.5200 3.5108 11,040
Apr 9, 2024 3.6000 3.7000 3.5600 3.5600 3.5507 5,035
Apr 8, 2024 3.6300 3.6300 3.5500 3.5900 3.5806 10,707
Apr 5, 2024 3.7300 3.7300 3.6000 3.6000 3.5906 11,486
Apr 4, 2024 3.7100 3.7200 3.6300 3.6300 3.6205 21,304
Apr 3, 2024 3.7400 3.7400 3.6900 3.7100 3.7003 19,350
Apr 2, 2024 3.7000 3.7000 3.6400 3.6900 3.6803 32,428
Mar 28, 2024 3.6400 3.6900 3.6400 3.6900 3.6803 22,295
Mar 27, 2024 3.7100 3.7400 3.6600 3.6700 3.6604 7,062
Mar 26, 2024 3.6400 3.6600 3.6400 3.6500 3.6404 2,959
Mar 25, 2024 3.6500 3.6800 3.6500 3.6500 3.6404 4,537
Mar 22, 2024 3.6800 3.7200 3.6500 3.6500 3.6404 4,783
Mar 21, 2024 3.6200 3.7200 3.6200 3.6300 3.6205 10,120
Mar 20, 2024 3.6500 3.6700 3.6200 3.6200 3.6105 2,637
Mar 19, 2024 3.6800 3.7300 3.6200 3.6500 3.6404 8,732
Mar 18, 2024 3.6500 3.7000 3.6500 3.7000 3.6903 846
Mar 15, 2024 3.6900 3.6900 3.6400 3.6400 3.6305 8,830
Mar 14, 2024 3.6700 3.7100 3.6500 3.6800 3.6704 19,653
Mar 13, 2024 3.6700 3.6700 3.6200 3.6400 3.6305 4,301
Mar 12, 2024 3.6800 3.6800 3.6800 3.6800 3.6704 452
Mar 11, 2024 3.6900 3.6900 3.6200 3.6400 3.6305 11,565
Mar 8, 2024 3.6900 3.7200 3.6500 3.7200 3.7103 7,389
Mar 7, 2024 3.7500 3.7500 3.6000 3.6100 3.6005 16,853
Mar 6, 2024 3.7000 3.7300 3.7000 3.7000 3.6903 2,750
Mar 5, 2024 3.7200 3.7500 3.6600 3.7000 3.6903 19,950
Mar 4, 2024 3.8200 3.8200 3.7100 3.7100 3.7003 24,657
Mar 1, 2024 3.7100 3.8300 3.7100 3.8000 3.7901 16,018
Feb 29, 2024 3.7700 3.7700 3.7700 3.7700 3.7601 865
Feb 28, 2024 3.8000 3.8000 3.7700 3.7700 3.7601 4,205
Feb 27, 2024 3.7500 3.7900 3.7500 3.7900 3.7801 2,200
Feb 26, 2024 3.8200 3.8200 3.7200 3.7200 3.7103 4,860
Feb 23, 2024 3.8200 3.8200 3.7500 3.7500 3.7402 8,050
Feb 22, 2024 3.8500 3.8900 3.7200 3.7200 3.7103 12,427
Feb 21, 2024 3.6800 3.8400 3.6800 3.8000 3.7901 24,876
Feb 20, 2024 3.8100 3.8600 3.7700 3.8200 3.8100 13,201
Feb 19, 2024 3.9600 3.9600 3.6200 3.8600 3.8499 56,542
Feb 16, 2024 3.9400 3.9800 3.8200 3.9400 3.9297 11,713
Feb 15, 2024 3.9900 3.9900 3.9000 3.9000 3.8898 9,557
Feb 14, 2024 3.9600 4.0000 3.9200 3.9800 3.9696 36,970
Feb 13, 2024 3.8900 3.9800 3.8900 3.9500 3.9397 16,051
Feb 12, 2024 3.7900 3.9000 3.6700 3.8700 3.8599 64,280
Feb 9, 2024 3.8400 3.8600 3.8000 3.8400 3.8299 4,400
Feb 8, 2024 3.8500 3.8600 3.8000 3.8400 3.8299 5,243
Feb 7, 2024 3.8900 3.8900 3.8500 3.8500 3.8399 7,114
Feb 6, 2024 3.8800 3.9000 3.8800 3.8900 3.8798 2,361
Feb 5, 2024 3.9700 3.9800 3.9000 3.9000 3.8898 19,637
Feb 2, 2024 3.8300 3.9500 3.8100 3.9500 3.9397 49,218
Feb 1, 2024 3.9100 3.9200 3.8300 3.8300 3.8200 6,132
Jan 31, 2024 3.9100 3.9100 3.8400 3.8400 3.8299 4,594
Jan 30, 2024 3.8900 3.9100 3.8200 3.8400 3.8299 4,556
Jan 29, 2024 3.9100 4.0200 3.8900 3.8900 3.8798 9,092
Jan 26, 2024 3.9500 3.9500 3.8700 3.8900 3.8798 3,417
Jan 25, 2024 3.8900 3.9700 3.8900 3.9200 3.9097 4,683
Jan 24, 2024 3.9600 3.9600 3.9500 3.9500 3.9397 6,750
Jan 23, 2024 3.9900 3.9900 3.9800 3.9800 3.9696 11,270
Jan 22, 2024 3.9900 3.9900 3.9900 3.9900 3.9796 1,600
Jan 19, 2024 3.9500 3.9800 3.9500 3.9700 3.9596 2,119
Jan 18, 2024 4.0400 4.0400 3.9500 3.9500 3.9397 7,248
Jan 17, 2024 4.0600 4.0600 3.9500 3.9500 3.9397 8,969
Jan 16, 2024 4.0700 4.0700 4.0000 4.0300 4.0195 7,285
Jan 15, 2024 4.0200 4.0600 4.0000 4.0600 4.0494 1,125
Jan 12, 2024 4.0000 4.0000 4.0000 4.0000 3.9895 1,000
Jan 11, 2024 4.0000 4.0000 4.0000 4.0000 3.9895 2,100
Jan 10, 2024 4.0500 4.0500 4.0000 4.0000 3.9895 3,299

Related Tickers

ITD.MI Intred S.p.A.
10.60
0.00%
 
BAHN-B.ST Bahnhof AB (publ)
51.30
-1.16%
 
ZEG.L Zegona Communications plc
396.00
-4.81%
 
TSL.MI Tessellis S.p.A.
0.2165
+0.23%
 
IDT IDT Corporation
45.71
-0.67%
 
9984.T SoftBank Group Corp.
9,251.00
-0.84%
 
TIT.MI Telecom Italia S.p.A.
0.2548
-1.62%
 
CMCSA Comcast Corporation
36.36
-2.18%
 
T.TO TELUS Corporation
19.69
-1.25%