UCG.MIUCG.MI
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $71.80 | $72.73 | $71.77 | $72.64 | 2.63M |
| 1/14/2026 | $71.58 | $72.28 | $71.32 | $71.40 | 4.65M |
| 1/13/2026 | $71.34 | $71.64 | $70.97 | $71.45 | 3.44M |
| 1/12/2026 | $70.14 | $71.65 | $70.05 | $71.16 | 3.20M |
| 1/9/2026 | $70.95 | $70.99 | $70.18 | $70.71 | 2.43M |
| 1/8/2026 | $70.10 | $70.92 | $69.91 | $70.74 | 2.20M |
| 1/7/2026 | $71.03 | $71.40 | $70.27 | $70.35 | 4.19M |
| 1/6/2026 | $72.24 | $73.11 | $70.86 | $71.03 | 4.50M |
| 1/5/2026 | $71.32 | $71.81 | $70.72 | $71.40 | 4.49M |
| 1/2/2026 | $71.17 | $71.52 | $70.50 | $71.04 | 3.73M |
| 12/30/2025 | $69.35 | $71.19 | $69.35 | $70.92 | 5.33M |
| 12/29/2025 | $70.09 | $70.09 | $69.22 | $69.33 | 3.08M |
| 12/23/2025 | $69.63 | $70.18 | $69.23 | $69.94 | 3.10M |
| 12/22/2025 | $70.46 | $70.50 | $69.71 | $69.84 | 2.76M |
| 12/19/2025 | $70.90 | $70.92 | $70.03 | $70.46 | 11.32M |
| 12/18/2025 | $70.41 | $70.91 | $70.02 | $70.90 | 5.72M |
| 12/17/2025 | $69.86 | $70.65 | $69.71 | $70.50 | 4.91M |
| 12/16/2025 | $69.30 | $70.42 | $69.08 | $69.50 | 6.85M |
| 12/15/2025 | $68.28 | $69.03 | $67.76 | $69.03 | 4.78M |
| 12/12/2025 | $68.99 | $69.40 | $67.48 | $67.48 | 5.86M |
| 12/11/2025 | $66.76 | $68.71 | $66.47 | $68.36 | 6.19M |
| 12/10/2025 | $65.55 | $66.76 | $65.49 | $66.76 | 4.26M |
| 12/9/2025 | $65.33 | $66.16 | $65.09 | $65.74 | 3.32M |
| 12/8/2025 | $65.14 | $65.25 | $64.57 | $65.17 | 3.04M |
| 12/5/2025 | $66.12 | $66.35 | $65.05 | $65.05 | 4.16M |
| 12/4/2025 | $65.60 | $65.79 | $64.77 | $65.71 | 3.82M |
| 12/3/2025 | $65.48 | $66.77 | $65.39 | $65.42 | 6.25M |
| 12/2/2025 | $65.00 | $66.16 | $64.80 | $65.37 | 4.63M |
| 12/1/2025 | $64.09 | $64.89 | $63.74 | $64.83 | 3.88M |
| 11/28/2025 | $64.17 | $64.24 | $63.74 | $64.09 | 3.28M |
| 11/27/2025 | $63.76 | $64.16 | $63.21 | $64.12 | 2.95M |
| 11/26/2025 | $63.63 | $64.06 | $63.12 | $63.83 | 4.41M |
| 11/25/2025 | $61.48 | $63.50 | $61.09 | $63.15 | 5.30M |
| 11/24/2025 | $62.77 | $62.85 | $61.14 | $61.44 | 8.05M |
| 11/21/2025 | $61.78 | $62.99 | $61.42 | $62.85 | 5.69M |
| 11/20/2025 | $62.72 | $63.41 | $62.66 | $62.84 | 4.19M |
| 11/19/2025 | $62.57 | $62.69 | $61.62 | $61.96 | 5.23M |
| 11/18/2025 | $62.72 | $63.30 | $62.05 | $62.78 | 6.90M |
| 11/17/2025 | $64.46 | $64.97 | $63.55 | $64.01 | 4.09M |
| 11/14/2025 | $66.93 | $67.04 | $64.42 | $64.48 | 8.70M |
| 11/13/2025 | $68.16 | $68.42 | $67.48 | $67.48 | 4.94M |
| 11/12/2025 | $66.99 | $68.36 | $66.86 | $68.06 | 6.85M |
| 11/11/2025 | $65.85 | $66.64 | $65.70 | $66.64 | 4.46M |
| 11/10/2025 | $64.06 | $65.65 | $63.83 | $65.60 | 6.44M |
| 11/7/2025 | $63.79 | $63.82 | $62.48 | $62.99 | 3.98M |
| 11/6/2025 | $64.40 | $64.44 | $63.50 | $63.50 | 4.70M |
| 11/5/2025 | $63.67 | $64.40 | $63.58 | $64.40 | 3.40M |
| 11/4/2025 | $63.50 | $64.26 | $63.06 | $64.26 | 3.83M |
| 11/3/2025 | $63.77 | $64.95 | $63.64 | $64.28 | 4.12M |
| 10/31/2025 | $63.33 | $64.03 | $63.08 | $64.03 | 4.72M |
| 10/30/2025 | $64.00 | $64.00 | $62.86 | $63.15 | 5.00M |
| 10/29/2025 | $63.12 | $63.80 | $62.91 | $63.67 | 4.11M |
| 10/28/2025 | $62.50 | $63.16 | $62.32 | $63.16 | 3.43M |
| 10/27/2025 | $61.62 | $63.00 | $61.62 | $62.74 | 4.90M |
| 10/24/2025 | $62.44 | $62.53 | $60.97 | $61.33 | 5.71M |
| 10/23/2025 | $62.00 | $62.86 | $61.91 | $62.37 | 4.46M |
| 10/22/2025 | $63.30 | $63.50 | $61.30 | $61.58 | 7.69M |
| 10/21/2025 | $63.50 | $63.88 | $63.04 | $63.04 | 4.63M |
| 10/20/2025 | $62.29 | $63.60 | $62.24 | $63.34 | 4.49M |
| 10/17/2025 | $61.12 | $62.23 | $60.88 | $61.59 | 6.18M |