Milan - Delayed Quote EUR

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

3.0200
-0.0500
(-1.63%)
At close: May 23 at 5:35:00 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 23, 20253.07003.10002.98003.02003.020071,186
May 22, 20253.02003.18003.02003.07003.070067,746
May 21, 20253.03003.09003.03003.04003.040038,172
May 20, 20253.01003.06002.98003.02003.020032,275
May 19, 2025 0.01 Dividend
May 19, 20253.00003.06002.94002.99002.990052,492
May 16, 20252.95002.97002.89002.97002.960036,342
May 15, 20252.98002.98002.92002.96002.950043,179
May 14, 20252.91002.94002.87002.91002.900231,564
May 13, 20252.85002.88002.81002.88002.870327,220
May 12, 20252.85002.89002.81002.81002.800517,754
May 9, 20252.86002.86002.80002.82002.810528,928
May 8, 20252.90002.90002.79002.81002.800527,350
May 7, 20252.92002.92002.86002.86002.85044,956
May 6, 20252.92002.94002.87002.91002.900217,442
May 5, 20252.91002.95002.88002.89002.880315,035
May 2, 20252.90002.92002.85002.91002.900215,181
Apr 30, 20252.88002.90002.81002.88002.870317,451
Apr 29, 20252.89002.90002.85002.90002.890210,021
Apr 28, 20252.80002.90002.78002.85002.840417,206
Apr 25, 20252.75002.80002.74002.74002.730817,056
Apr 24, 20252.75002.75002.69002.74002.730813,174
Apr 23, 20252.74002.75002.70002.71002.700916,696
Apr 22, 20252.73002.75002.67002.71002.700916,183
Apr 17, 20252.83002.83002.73002.73002.720830,385
Apr 16, 20252.80002.83002.75002.83002.82056,541
Apr 15, 20252.74002.80002.66002.80002.790615,020
Apr 14, 20252.68002.68002.59002.64002.631112,855
Apr 11, 20252.60002.68002.50002.65002.641124,988
Apr 10, 20252.89002.89002.56002.56002.551497,890
Apr 9, 20252.65002.65002.56002.62002.611214,324
Apr 8, 20252.66002.71002.61002.67002.661016,534
Apr 7, 20252.32002.59002.32002.52002.511535,940
Apr 4, 20252.66002.67002.44002.50002.491644,014
Apr 3, 20252.86002.86002.68002.68002.671011,470
Apr 2, 20252.73002.79002.73002.79002.780610,391
Apr 1, 20252.79002.79002.74002.74002.73081,539
Mar 31, 20252.80002.82002.73002.77002.760718,150
Mar 28, 20252.82002.82002.75002.75002.740738,025
Mar 27, 20252.86002.86002.77002.79002.780619,114
Mar 26, 20252.85002.86002.80002.86002.85044,934
Mar 25, 20252.89002.89002.83002.89002.880317,046
Mar 24, 20252.97002.97002.83002.89002.880313,865
Mar 21, 20252.98002.99002.85002.88002.870348,344
Mar 20, 20252.91002.99002.86002.99002.979941,935
Mar 19, 20252.83002.95002.83002.91002.900228,675
Mar 18, 20252.87002.87002.80002.85002.840411,356
Mar 17, 20252.80002.87002.80002.86002.85044,036
Mar 14, 20252.81002.81002.76002.77002.760710,992
Mar 13, 20252.78002.81002.77002.78002.77067,158
Mar 12, 20252.74002.81002.73002.76002.750713,034
Mar 11, 20252.79002.83002.78002.78002.770616,790
Mar 10, 20252.86002.92002.80002.85002.840417,189
Mar 7, 20252.80002.85002.76002.85002.840419,353
Mar 6, 20252.85002.86002.80002.80002.79066,330
Mar 5, 20252.85002.85002.76002.85002.84045,886
Mar 4, 20252.93002.93002.77002.77002.760725,788
Mar 3, 20252.86002.95002.86002.90002.890244,232
Feb 28, 20252.88002.88002.82002.86002.850424,196
Feb 27, 20252.94002.94002.72002.87002.860354,007
Feb 26, 20252.92002.92002.86002.90002.890223,099
Feb 25, 20252.74002.94002.74002.93002.9201105,936
Feb 24, 20252.79002.79002.69002.73002.720821,543
Feb 21, 20252.77002.78002.71002.77002.760711,300
Feb 20, 20252.75002.79002.72002.76002.750716,721
Feb 19, 20252.74002.79002.70002.75002.740746,472
Feb 18, 20252.69002.71002.66002.68002.671014,426
Feb 17, 20252.80002.82002.69002.69002.680951,614
Feb 14, 20252.79002.80002.70002.80002.790668,095
Feb 13, 20252.68002.76002.61002.76002.750756,656
Feb 12, 20252.59002.71002.53002.70002.6909652,820
Feb 11, 20252.64002.64002.54002.59002.581385,884
Feb 10, 20252.63002.63002.55002.61002.601228,822
Feb 7, 20252.62002.63002.52002.55002.5414163,435
Feb 6, 20252.62002.64002.57002.62002.611283,296
Feb 5, 20252.62002.63002.58002.60002.591234,890
Feb 4, 20252.62002.68002.60002.63002.621180,195
Feb 3, 20252.68002.68002.61002.62002.611238,304
Jan 31, 20252.71002.72002.67002.70002.690927,954
Jan 30, 20252.68002.71002.67002.70002.690941,103
Jan 29, 20252.68002.75002.64002.70002.690993,865
Jan 28, 20252.71002.75002.69002.69002.680969,529
Jan 27, 20252.92002.92002.72002.75002.740746,140
Jan 24, 20252.83002.85002.75002.76002.750736,019
Jan 23, 20252.86002.89002.82002.83002.820523,160
Jan 22, 20252.96002.96002.84002.84002.830420,246
Jan 21, 20252.91002.93002.85002.90002.890233,074
Jan 20, 20252.98002.98002.82002.98002.970070,980
Jan 17, 20252.96002.97002.90002.94002.930159,802
Jan 16, 20252.97002.97002.92002.96002.950051,075
Jan 15, 20252.96002.97002.95002.96002.950021,752
Jan 14, 20252.99002.99002.95002.96002.950012,379
Jan 13, 20252.96002.99002.93002.99002.979927,817
Jan 10, 20253.00003.00002.95002.96002.950012,630
Jan 9, 20253.00003.03002.99003.03003.019846,280
Jan 8, 20252.95003.06002.95003.00002.9899103,705
Jan 7, 20252.97002.97002.91002.93002.920121,436
Jan 6, 20252.96002.96002.91002.94002.930125,992
Jan 3, 20253.03003.04002.95002.98002.9700121,856
Jan 2, 20253.01003.05003.01003.02003.009815,590
Dec 30, 20243.03003.03002.96002.98002.970036,458
Dec 27, 20242.94003.00002.94002.97002.9600150,697
Dec 23, 20242.98002.98002.91002.94002.930152,508
Dec 20, 20242.97002.98002.95002.95002.940149,586
Dec 19, 20242.98003.02002.95002.95002.940147,895
Dec 18, 20242.92003.05002.90002.95002.940191,812
Dec 17, 20242.99003.05002.85002.85002.840498,927
Dec 16, 20242.98003.00002.93002.97002.960033,042
Dec 13, 20242.95003.02002.85002.95002.940176,981
Dec 12, 20242.78002.80002.74002.80002.790628,270
Dec 11, 20242.75002.77002.70002.77002.7607120,915
Dec 10, 20242.74002.79002.70002.73002.720845,264
Dec 9, 20242.77002.80002.70002.70002.690931,993
Dec 6, 20242.78002.78002.72002.72002.710836,383
Dec 5, 20242.84002.84002.75002.78002.770685,019
Dec 4, 20242.70002.78002.67002.70002.6909127,550
Dec 3, 20242.75002.75002.68002.70002.690945,534
Dec 2, 20242.75002.78002.71002.75002.740726,112
Nov 29, 20242.73002.75002.73002.73002.720819,206
Nov 28, 20242.78002.78002.73002.74002.730833,399
Nov 27, 20242.75002.75002.63002.66002.651030,627
Nov 26, 20242.74002.80002.68002.77002.760720,817
Nov 25, 20242.80002.82002.69002.74002.730871,789
Nov 22, 20242.83002.89002.74002.74002.730829,199
Nov 21, 20242.91002.91002.74002.79002.780634,371
Nov 20, 20243.01003.04002.87002.91002.900251,593
Nov 19, 20242.97003.05002.97003.01002.999919,912
Nov 18, 20242.97003.04002.93002.96002.95002,442
Nov 15, 20243.01003.08002.92002.98002.970017,022
Nov 14, 20243.01003.09002.99003.07003.059721,883
Nov 13, 20243.27003.27002.79003.06003.0497184,422
Nov 12, 20243.37003.39003.23003.23003.219176,723
Nov 11, 20243.44003.46003.39003.45003.43845,098
Nov 8, 20243.37003.44003.36003.44003.428416,937
Nov 7, 20243.41003.48003.38003.38003.368622,610
Nov 6, 20243.49003.49003.42003.42003.40859,295
Nov 5, 20243.50003.50003.47003.50003.48821,141
Nov 4, 20243.63003.63003.41003.47003.458337,465
Nov 1, 20243.52003.53003.52003.53003.5181540
Oct 31, 20243.58003.58003.48003.53003.518120,828
Oct 30, 20243.64003.69003.59003.59003.57798,373
Oct 29, 20243.68003.68003.58003.58003.567930,518
Oct 28, 20243.67003.67003.59003.63003.617814,580
Oct 25, 20243.64003.68003.61003.64003.62777,327
Oct 24, 20243.67003.69003.64003.64003.62772,069
Oct 23, 20243.70003.74003.63003.69003.677616,054
Oct 22, 20243.84003.86003.72003.72003.707527,656
Oct 21, 20243.81003.87003.72003.86003.847032,327
Oct 18, 20243.64003.87003.64003.83003.817169,011
Oct 17, 20243.63003.73003.61003.73003.717442,581
Oct 16, 20243.68003.69003.56003.66003.647725,873
Oct 15, 20243.60003.67003.58003.66003.647717,287
Oct 14, 20243.68003.68003.53003.58003.56795,878
Oct 11, 20243.59003.63003.50003.59003.577911,775
Oct 10, 20243.60003.60003.59003.59003.5779700
Oct 9, 20243.60003.60003.59003.59003.57795,611
Oct 8, 20243.60003.60003.60003.60003.5879450
Oct 7, 20243.65003.65003.53003.60003.587910,333
Oct 4, 20243.67003.75003.60003.65003.637726,912
Oct 3, 20243.59003.68003.57003.67003.657628,158
Oct 2, 20243.60003.60003.52003.58003.56793,572
Oct 1, 20243.61003.68003.57003.59003.577921,449
Sep 30, 20243.64003.68003.60003.65003.63773,761
Sep 27, 20243.65003.69003.59003.62003.607815,565
Sep 26, 20243.68003.69003.65003.69003.6776867
Sep 25, 20243.60003.69003.60003.69003.67761,036
Sep 24, 20243.65003.65003.59003.59003.57798,413
Sep 23, 20243.65003.65003.65003.65003.6377997
Sep 20, 20243.73003.73003.65003.68003.66764,319
Sep 19, 20243.66003.70003.64003.70003.68756,905
Sep 18, 20243.67003.69003.61003.61003.59785,910
Sep 17, 20243.68003.76003.68003.70003.687511,747
Sep 16, 20243.68003.74003.68003.68003.66762,200
Sep 13, 20243.69003.74003.60003.67003.657623,529
Sep 12, 20243.71003.84003.66003.74003.727430,404
Sep 11, 20243.67003.70003.60003.70003.687542,177
Sep 10, 20243.57003.59003.53003.58003.56791,675
Sep 9, 20243.46003.60003.46003.60003.58794,815
Sep 6, 20243.61003.63003.50003.50003.488219,008
Sep 5, 20243.59003.59003.59003.59003.577990
Sep 4, 20243.57003.57003.50003.57003.55801,451
Sep 3, 20243.64003.64003.50003.50003.488214,559
Sep 2, 20243.53003.66003.52003.65003.637710,219
Aug 30, 20243.49003.51003.49003.51003.49826,811
Aug 29, 20243.47003.57003.40003.50003.488218,829
Aug 28, 20243.44003.49003.44003.47003.45838,550
Aug 27, 20243.43003.47003.40003.47003.45836,319
Aug 26, 20243.47003.47003.47003.47003.45831,212
Aug 23, 20243.42003.49003.38003.49003.478210,902
Aug 22, 20243.44003.44003.44003.44003.4284145
Aug 21, 20243.48003.48003.41003.41003.39851,488
Aug 20, 20243.49003.50003.44003.48003.46838,146
Aug 19, 20243.45003.51003.44003.45003.438410,249
Aug 16, 20243.50003.54003.38003.54003.528114,737
Aug 14, 20243.48003.50003.48003.50003.48821,000
Aug 13, 20243.41003.44003.40003.44003.42844,223
Aug 12, 20243.44003.47003.41003.44003.42843,101
Aug 9, 20243.45003.48003.42003.48003.46832,600
Aug 8, 20243.50003.50003.50003.50003.4882-
Aug 7, 20243.45003.50003.45003.50003.48821,849
Aug 6, 20243.54003.55003.49003.53003.51815,808
Aug 5, 20243.52003.52003.42003.49003.47827,820
Aug 2, 20243.43003.51003.36003.51003.49824,469
Aug 1, 20243.51003.55003.51003.54003.52816,544
Jul 31, 20243.50003.52003.43003.52003.50814,572
Jul 30, 20243.50003.51003.45003.46003.44845,346
Jul 29, 20243.48003.50003.47003.50003.48826,298
Jul 26, 20243.50003.52003.46003.46003.44842,139
Jul 25, 20243.49003.50003.49003.50003.4882278
Jul 24, 20243.55003.55003.49003.53003.51815,210
Jul 23, 20243.55003.55003.55003.55003.5380-
Jul 22, 20243.60003.60003.55003.55003.53803,346
Jul 19, 20243.57003.57003.56003.56003.54802,000
Jul 18, 20243.65003.68003.58003.60003.58797,030
Jul 17, 20243.64003.64003.64003.64003.6277100
Jul 16, 20243.67003.67003.56003.62003.607810,165
Jul 15, 20243.57003.70003.56003.70003.68753,701
Jul 12, 20243.58003.63003.58003.58003.56794,500
Jul 11, 20243.59003.59003.59003.59003.5779300
Jul 10, 20243.64003.65003.58003.60003.58791,157
Jul 9, 20243.63003.65003.58003.62003.60782,212
Jul 8, 20243.62003.62003.61003.61003.5978500
Jul 5, 20243.66003.66003.61003.66003.6477560
Jul 4, 20243.63003.65003.61003.61003.5978897
Jul 3, 20243.67003.67003.59003.59003.57797,184
Jul 2, 20243.61003.66003.60003.66003.64771,083
Jul 1, 20243.72003.73003.64003.69003.67763,668
Jun 28, 20243.78003.78003.64003.64003.6277822
Jun 27, 20243.63003.68003.61003.68003.66764,565
Jun 26, 20243.69003.69003.63003.63003.61781,955
Jun 25, 20243.65003.76003.65003.69003.677620,644
Jun 24, 20243.79003.79003.62003.65003.637716,017
Jun 21, 20243.68003.81003.59003.81003.79725,031
Jun 20, 20243.63003.67003.60003.67003.65763,338
Jun 19, 20243.60003.61003.59003.61003.59785,493
Jun 18, 20243.59003.68003.55003.59003.57796,378
Jun 17, 20243.63003.67003.55003.60003.587916,763
Jun 14, 20243.75003.75003.66003.66003.64775,698
Jun 13, 20243.75003.79003.75003.75003.737414,368
Jun 12, 20243.81003.81003.75003.79003.77721,704
Jun 11, 20243.73003.83003.72003.83003.817147,581
Jun 10, 2024 0.01 Dividend
Jun 10, 20243.70003.80003.65003.80003.787237,425
Jun 7, 20243.77003.82003.71003.82003.797236,488
Jun 6, 20243.80003.80003.76003.77003.747514,704
Jun 5, 20243.76003.80003.76003.78003.75742,981
Jun 4, 20243.76003.80003.76003.79003.767433,505
Jun 3, 20243.80003.82003.76003.76003.73755,860
May 31, 20243.77003.80003.75003.76003.737511,055
May 30, 20243.79003.84003.79003.80003.7773178
May 29, 20243.87003.87003.78003.79003.767423,211
May 28, 20243.88003.89003.84003.84003.81715,360
May 27, 20243.92003.92003.76003.84003.81715,736
May 24, 20243.84003.90003.80003.90003.87679,275
May 23, 20244.01004.01003.84003.84003.817132,889

Related Tickers

ITD.MI Intred S.p.A.
10.20
+0.49%
 
TSL.MI Tessellis S.p.A.
0.1454
0.00%
 
PLN.MI Planetel S.p.A.
4.1200
0.00%
 
7020.SR Etihad Etisalat Company
56.80
-1.90%
 
MTN.JO MTN Group Limited
12,176.00
+1.47%
 
0215.HK HUTCHTEL HK
0.950
0.00%
 
TIT.MI Telecom Italia S.p.A.
0.3878
-0.36%
 
AAF.L Airtel Africa Plc
179.60
-0.83%
 
IDT IDT Corporation
60.96
-0.18%
 
TITR.MI Telecom Italia S.p.A.
0.4282
-0.76%