UniCredit ADR

UNCRY
🏛️ usa →
37.94
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 13.50 13.62 13.47 13.62 0.1M
2023-12-28 13.50 13.55 13.42 13.47 0.3M
2023-12-27 13.49 13.59 13.47 13.59 0.5M
2023-12-26 13.35 13.49 13.35 13.49 0.1M
2023-12-22 13.38 13.47 13.32 13.47 0.1M
2023-12-21 13.27 13.38 13.26 13.35 0.1M
2023-12-20 13.30 13.33 13.15 13.20 0.2M
2023-12-19 13.32 13.37 13.23 13.32 0.1M
2023-12-18 13.09 13.17 13.05 13.12 0.5M
2023-12-15 12.90 12.97 12.78 12.85 0.6M
2023-12-14 13.08 13.14 12.93 13.12 0.8M
2023-12-13 13.47 13.66 13.37 13.66 0.8M
2023-12-12 13.50 13.52 13.41 13.46 1.4M
2023-12-11 13.56 13.60 13.51 13.60 0.2M
2023-12-08 13.44 13.58 13.44 13.54 0.2M
2023-12-07 13.31 13.53 13.29 13.52 0.2M
2023-12-06 13.80 13.85 13.66 13.71 0.2M
2023-12-05 13.55 13.62 13.54 13.58 0.1M
2023-12-04 13.58 13.70 13.58 13.64 0.3M
2023-12-01 13.58 13.69 13.57 13.63 0.1M
2023-11-30 13.65 13.67 13.51 13.56 0.3M
2023-11-29 13.68 13.92 13.68 13.90 0.1M
2023-11-28 13.54 13.62 13.45 13.57 0.1M
2023-11-27 13.59 13.59 13.49 13.57 0.3M
2023-11-24 13.68 13.73 13.63 13.73 0.1M
2023-11-22 13.40 13.49 13.36 13.46 0.2M
2023-11-21 13.55 13.58 13.46 13.46 0.2M
2023-11-20 13.73 13.78 13.73 13.75 0.3M
2023-11-17 13.45 13.61 13.44 13.55 1.2M
2023-11-16 13.44 13.52 13.35 13.44 0.1M
2023-11-15 13.30 13.39 13.30 13.30 0.1M
2023-11-14 13.22 13.39 13.22 13.38 0.3M
2023-11-13 12.95 13.16 12.94 13.11 0.2M
2023-11-10 12.81 12.84 12.68 12.80 0.3M
2023-11-09 12.64 12.84 12.64 12.70 0.1M
2023-11-08 12.61 12.72 12.61 12.65 0.2M
2023-11-07 12.53 12.63 12.50 12.62 0.4M
2023-11-06 12.61 12.64 12.48 12.53 0.1M
2023-11-03 12.34 12.56 12.34 12.52 0.3M
2023-11-02 12.50 12.58 12.40 12.51 0.6M
2023-11-01 12.57 12.68 12.52 12.68 0.2M
2023-10-31 12.52 12.61 12.44 12.51 0.3M
2023-10-30 12.33 12.47 12.30 12.44 0.2M
2023-10-27 12.24 12.27 12.05 12.05 0.4M
2023-10-26 11.97 12.04 11.89 12.04 0.5M
2023-10-25 11.79 11.97 11.71 11.77 0.3M
2023-10-24 12.16 12.22 12.05 12.16 0.2M
2023-10-23 11.77 12.08 11.74 11.94 0.3M
2023-10-20 11.78 11.82 11.63 11.67 0.4M
2023-10-19 11.83 11.90 11.77 11.84 0.3M
2023-10-18 12.02 12.02 11.90 11.97 0.5M
2023-10-17 12.04 12.20 11.99 12.15 0.3M
2023-10-16 12.05 12.14 12.02 12.06 0.1M
2023-10-13 11.79 11.81 11.67 11.73 0.3M
2023-10-12 12.06 12.09 11.94 11.97 0.3M
2023-10-11 12.12 12.18 12.07 12.16 0.2M
2023-10-10 11.95 12.08 11.95 12.00 0.2M
2023-10-09 11.66 11.73 11.59 11.69 0.2M
2023-10-06 11.70 11.94 11.56 11.92 0.4M
2023-10-05 11.43 11.53 11.39 11.46 0.6M
2023-10-04 11.28 11.36 11.18 11.31 0.2M
2023-10-03 11.31 11.34 11.23 11.29 0.3M
2023-10-02 11.85 11.85 11.47 11.50 0.3M
2023-09-29 12.10 12.10 11.88 11.90 0.8M
2023-09-28 11.74 11.93 11.73 11.81 1.7M
2023-09-27 11.87 11.90 11.73 11.86 0.4M
2023-09-26 11.83 11.97 11.79 11.79 0.2M
2023-09-25 12.20 12.25 12.13 12.24 0.1M
2023-09-22 12.46 12.50 12.31 12.35 0.2M
2023-09-21 12.44 12.62 12.44 12.56 0.2M
2023-09-20 12.24 12.38 12.09 12.18 2.2M
2023-09-19 11.55 11.74 11.55 11.70 1.0M
2023-09-18 11.48 11.58 11.43 11.53 0.1M
2023-09-15 11.49 11.58 11.45 11.49 0.3M
2023-09-14 11.41 11.57 11.41 11.55 0.1M
2023-09-13 11.28 11.36 11.27 11.29 0.1M
2023-09-12 11.21 11.37 11.21 11.32 0.1M
2023-09-11 11.25 11.34 11.25 11.29 0.2M
2023-09-08 11.00 11.10 10.96 11.07 0.3M
2023-09-07 11.06 11.07 10.97 10.99 0.1M
2023-09-06 11.26 11.33 11.15 11.22 0.9M
2023-09-05 11.83 11.87 11.74 11.74 0.2M
2023-09-01 12.11 12.13 11.97 12.01 0.4M
2023-08-31 12.31 12.31 12.18 12.19 0.4M
2023-08-30 12.36 12.43 12.33 12.35 0.1M
2023-08-29 12.07 12.30 12.07 12.30 0.1M
2023-08-28 11.93 11.96 11.88 11.96 0.1M
2023-08-25 11.72 11.79 11.62 11.77 0.2M
2023-08-24 11.62 11.67 11.52 11.55 0.3M
2023-08-23 11.81 11.90 11.76 11.89 0.3M
2023-08-22 11.96 11.96 11.85 11.92 0.3M
2023-08-21 11.89 11.94 11.84 11.90 0.2M
2023-08-18 11.61 11.72 11.57 11.70 0.4M
2023-08-17 11.84 11.87 11.76 11.80 0.5M
2023-08-16 12.01 12.04 11.80 11.82 0.3M
2023-08-15 12.19 12.19 11.95 11.99 0.1M
2023-08-14 12.16 12.16 12.08 12.11 0.2M
2023-08-11 12.09 12.16 12.04 12.10 0.1M
2023-08-10 12.27 12.35 12.17 12.17 0.4M
2023-08-09 12.12 12.21 12.09 12.16 0.3M
2023-08-08 11.53 11.71 11.50 11.71 0.4M
2023-08-07 12.37 12.43 12.36 12.41 0.2M
2023-08-04 12.27 12.32 12.18 12.19 0.1M
2023-08-03 12.10 12.22 12.06 12.22 0.3M
2023-08-02 12.28 12.28 12.09 12.16 0.2M
2023-08-01 12.37 12.46 12.33 12.43 0.1M
2023-07-31 12.53 12.68 12.53 12.62 0.2M
2023-07-28 12.33 12.42 12.30 12.36 0.1M
2023-07-27 12.35 12.39 12.25 12.27 0.2M
2023-07-26 12.44 12.55 12.40 12.49 0.2M
2023-07-25 12.27 12.41 12.25 12.39 0.1M
2023-07-24 12.21 12.41 12.21 12.36 0.1M
2023-07-21 12.31 12.34 12.24 12.33 0.1M
2023-07-20 12.33 12.37 12.29 12.35 0.1M
2023-07-19 12.19 12.29 12.19 12.28 0.1M
2023-07-18 12.28 12.38 12.26 12.36 0.2M
2023-07-17 12.26 12.39 12.26 12.38 0.1M
2023-07-14 12.26 12.30 12.15 12.17 0.1M
2023-07-13 12.21 12.29 12.21 12.27 0.2M
2023-07-12 11.83 12.06 11.83 12.01 0.5M
2023-07-11 11.63 11.69 11.60 11.67 0.5M
2023-07-10 11.65 11.70 11.60 11.70 0.1M
2023-07-07 11.50 11.68 11.50 11.60 0.1M
2023-07-06 11.41 11.41 11.20 11.33 0.2M
2023-07-05 11.60 11.60 11.52 11.57 0.2M
2023-07-03 11.66 11.70 11.64 11.70 1.2M
2023-06-30 11.65 11.68 11.56 11.59 1.5M
2023-06-29 11.39 11.49 11.39 11.48 0.1M
2023-06-28 11.17 11.22 11.13 11.20 0.3M
2023-06-27 11.14 11.28 11.12 11.27 0.2M
2023-06-26 10.92 11.10 10.92 11.08 0.1M
2023-06-23 10.92 10.96 10.88 10.93 0.1M
2023-06-22 11.12 11.16 11.04 11.04 0.2M
2023-06-21 11.05 11.25 11.05 11.19 0.2M
2023-06-20 10.82 10.85 10.77 10.84 0.1M
2023-06-16 10.45 10.52 10.40 10.50 0.1M
2023-06-15 10.25 10.35 10.23 10.35 0.1M
2023-06-14 10.28 10.36 10.17 10.25 0.1M
2023-06-13 9.96 9.99 9.93 9.97 0.2M
2023-06-12 9.93 9.97 9.90 9.96 0.1M
2023-06-09 9.92 9.93 9.83 9.84 0.1M
2023-06-08 9.99 10.07 9.95 10.07 0.1M
2023-06-07 9.85 9.89 9.79 9.88 0.1M
2023-06-06 9.79 10.00 9.79 9.97 0.2M
2023-06-05 9.88 9.88 9.72 9.86 0.3M
2023-06-02 10.05 10.09 10.01 10.07 0.2M
2023-06-01 9.80 10.07 9.80 10.05 0.4M
2023-05-31 9.76 9.76 9.46 9.60 0.2M
2023-05-30 9.94 9.97 9.86 9.96 0.2M
2023-05-26 9.98 10.01 9.94 9.99 0.2M
2023-05-25 9.93 10.05 9.90 10.04 0.1M
2023-05-24 9.90 9.90 9.78 9.82 0.2M
2023-05-23 10.22 10.27 10.20 10.22 0.3M
2023-05-22 10.21 10.31 10.20 10.28 0.4M
2023-05-19 10.26 10.28 10.17 10.26 0.2M
2023-05-18 10.31 10.31 10.21 10.30 0.1M
2023-05-17 10.16 10.30 10.11 10.27 0.2M
2023-05-16 10.23 10.24 10.15 10.19 0.1M
2023-05-15 10.14 10.22 10.13 10.20 0.2M
2023-05-12 10.25 10.26 10.13 10.17 0.1M
2023-05-11 10.08 10.28 10.08 10.28 0.1M
2023-05-10 10.39 10.39 10.18 10.29 0.1M
2023-05-09 10.32 10.43 10.32 10.41 0.1M
2023-05-08 10.42 10.45 10.32 10.32 0.3M
2023-05-05 10.28 10.43 10.28 10.42 0.1M
2023-05-04 10.10 10.12 9.90 9.95 0.1M
2023-05-03 10.18 10.25 10.00 10.00 0.1M
2023-05-02 9.99 10.00 9.61 9.69 0.1M
2023-05-01 9.75 9.97 9.75 9.81 0.2M
2023-04-28 9.73 9.91 9.72 9.86 0.1M
2023-04-27 10.19 10.29 10.10 10.27 0.4M
2023-04-26 9.92 9.94 9.79 9.81 1.0M
2023-04-25 10.12 10.12 9.88 9.90 0.1M
2023-04-24 10.30 10.40 10.28 10.38 0.1M
2023-04-21 10.59 10.68 10.39 10.63 0.7M
2023-04-20 10.43 10.65 10.42 10.42 0.3M
2023-04-19 10.72 10.84 10.64 10.66 0.6M
2023-04-18 10.66 10.68 10.60 10.67 0.1M
2023-04-17 10.47 10.47 10.34 10.41 0.2M
2023-04-14 10.59 10.68 10.44 10.59 0.2M
2023-04-13 10.33 10.40 10.30 10.39 0.1M
2023-04-12 10.31 10.35 10.24 10.30 0.1M
2023-04-11 9.90 10.01 9.87 9.97 0.2M
2023-04-10 9.64 10.01 9.64 9.92 0.1M
2023-04-06 9.72 9.97 9.72 9.92 0.1M
2023-04-05 9.65 9.70 9.57 9.63 0.5M
2023-04-04 9.85 9.88 9.74 9.76 0.2M
2023-04-03 9.68 9.79 9.68 9.76 0.1M
2023-03-31 9.42 9.46 9.37 9.38 0.1M
2023-03-30 9.57 9.57 9.43 9.47 0.2M
2023-03-29 9.27 9.35 9.25 9.32 0.2M
2023-03-28 8.88 9.30 8.88 9.20 0.4M
2023-03-27 8.80 8.87 8.73 8.84 0.3M
2023-03-24 8.67 8.77 8.62 8.76 0.2M
2023-03-23 9.31 9.35 8.89 8.97 2.3M
2023-03-22 9.32 9.39 9.11 9.11 3.8M
2023-03-21 9.31 9.39 9.25 9.33 0.2M
2023-03-20 8.54 8.73 8.53 8.66 0.1M
2023-03-17 8.58 8.58 8.28 8.38 0.3M
2023-03-16 8.52 8.85 8.48 8.79 1.3M
2023-03-15 8.53 8.74 8.32 8.71 3.0M
2023-03-14 9.36 9.44 9.27 9.38 0.2M
2023-03-13 9.06 9.18 8.88 8.91 0.4M
2023-03-10 9.71 9.92 9.63 9.67 0.8M
2023-03-09 10.13 10.17 9.96 9.96 0.3M
2023-03-08 10.12 10.23 10.12 10.19 0.6M
2023-03-07 10.14 10.14 9.96 9.97 0.2M
2023-03-06 10.20 10.26 10.18 10.19 0.3M
2023-03-03 9.87 10.07 9.87 10.05 0.1M
2023-03-02 9.90 9.93 9.78 9.86 0.7M
2023-03-01 10.20 10.21 10.01 10.03 0.2M
2023-02-28 10.33 10.40 10.17 10.17 0.1M
2023-02-27 10.08 10.11 10.00 10.04 0.1M
2023-02-24 9.64 9.64 9.52 9.58 0.1M
2023-02-23 9.76 9.79 9.69 9.76 0.1M
2023-02-22 9.60 9.61 9.50 9.52 0.1M
2023-02-21 9.86 9.94 9.78 9.78 0.3M
2023-02-17 10.28 10.48 10.28 10.47 0.1M
2023-02-16 10.16 10.38 10.16 10.29 0.1M
2023-02-15 9.88 9.97 9.87 9.96 0.2M
2023-02-14 10.15 10.19 10.07 10.17 0.3M
2023-02-13 9.90 10.01 9.90 9.98 0.8M
2023-02-10 9.99 10.02 9.91 9.99 0.4M
2023-02-09 10.13 10.16 10.05 10.08 0.1M
2023-02-08 9.79 9.81 9.69 9.71 0.1M
2023-02-07 9.74 9.85 9.67 9.85 0.7M
2023-02-06 9.74 9.80 9.68 9.74 0.8M
2023-02-03 9.75 9.81 9.60 9.63 0.2M
2023-02-02 9.73 9.87 9.52 9.84 0.1M
2023-02-01 9.82 10.04 9.75 9.96 0.2M
2023-01-31 9.53 9.71 9.47 9.69 0.4M
2023-01-30 8.63 8.70 8.55 8.56 1.0M
2023-01-27 8.55 8.63 8.55 8.60 0.2M
2023-01-26 8.51 8.56 8.44 8.56 0.1M
2023-01-25 8.28 8.34 8.26 8.34 0.1M
2023-01-24 8.12 8.25 8.12 8.25 0.1M
2023-01-23 8.06 8.20 8.04 8.08 0.3M
2023-01-20 8.06 8.12 8.04 8.12 0.2M
2023-01-19 7.83 7.92 7.81 7.91 0.1M
2023-01-18 7.90 7.90 7.79 7.79 0.1M
2023-01-17 7.94 7.95 7.84 7.85 0.1M
2023-01-13 7.87 7.98 7.87 7.98 0.1M
2023-01-12 7.84 7.91 7.77 7.88 0.7M
2023-01-11 7.69 7.70 7.66 7.70 0.5M
2023-01-10 7.76 7.83 7.74 7.83 0.1M
2023-01-09 7.90 7.90 7.75 7.76 0.2M
2023-01-06 7.68 7.82 7.67 7.82 0.1M
2023-01-05 7.62 7.65 7.56 7.61 0.1M
2023-01-04 7.60 7.63 7.56 7.57 0.1M
2023-01-03 7.28 7.30 7.24 7.30 0.1M