Mercados españoles cerrados
IBEX 35
11.246,00 -65,10 (-0,58%) Euro Stoxx 50
5.035,41 -2,19 (-0,04%) Dólar/Euro
1,0850 +0,0032 (+0,29%) Petróleo Brent
82,16 +0,80 (+0,98%) Oro
2.335,20 -2,00 (-0,09%) Bitcoin EUR
63.270,73 +1.398,79 (+2,26%)
Unicaja Banco, S.A. (UNI.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
25 may 2023 - 25 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 1,3500 | 1,3540 | 1,3230 | 1,3410 | 1,3410 | 11.668.102 |
| 23 may 2024 | 1,3400 | 1,3620 | 1,3380 | 1,3500 | 1,3500 | 11.437.141 |
| 22 may 2024 | 1,3360 | 1,3540 | 1,3320 | 1,3370 | 1,3370 | 7.584.497 |
| 21 may 2024 | 1,3240 | 1,3330 | 1,3160 | 1,3330 | 1,3330 | 5.737.957 |
| 20 may 2024 | 1,3300 | 1,3340 | 1,3190 | 1,3230 | 1,3230 | 4.868.532 |
| 17 may 2024 | 1,3000 | 1,3260 | 1,2950 | 1,3260 | 1,3260 | 8.567.386 |
| 16 may 2024 | 1,3060 | 1,3190 | 1,3030 | 1,3030 | 1,3030 | 4.973.537 |
| 15 may 2024 | 1,3070 | 1,3160 | 1,2950 | 1,3060 | 1,3060 | 10.729.722 |
| 14 may 2024 | 1,2890 | 1,3030 | 1,2860 | 1,3020 | 1,3020 | 9.393.890 |
| 13 may 2024 | 1,2790 | 1,2890 | 1,2710 | 1,2860 | 1,2860 | 7.934.801 |
| 10 may 2024 | 1,2650 | 1,2770 | 1,2510 | 1,2770 | 1,2770 | 7.420.066 |
| 09 may 2024 | 1,2720 | 1,2800 | 1,2540 | 1,2580 | 1,2580 | 6.608.466 |
| 08 may 2024 | 1,2720 | 1,2760 | 1,2580 | 1,2640 | 1,2640 | 11.115.668 |
| 07 may 2024 | 1,2560 | 1,2700 | 1,2460 | 1,2700 | 1,2700 | 14.582.592 |
| 06 may 2024 | 1,2720 | 1,2820 | 1,2570 | 1,2570 | 1,2570 | 5.507.230 |
| 03 may 2024 | 1,2920 | 1,2970 | 1,2580 | 1,2720 | 1,2720 | 14.508.524 |
| 02 may 2024 | 1,2540 | 1,2880 | 1,2510 | 1,2880 | 1,2880 | 26.567.883 |
| 30 abr 2024 | 1,2320 | 1,2400 | 1,1960 | 1,2270 | 1,2270 | 18.346.120 |
| 29 abr 2024 | 1,2350 | 1,2900 | 1,2010 | 1,2230 | 1,2230 | 27.143.099 |
| 26 abr 2024 | 1,1780 | 1,1990 | 1,1780 | 1,1950 | 1,1950 | 11.739.844 |
| 25 abr 2024 | 1,1500 | 1,1850 | 1,1500 | 1,1820 | 1,1820 | 18.796.336 |
| 24 abr 2024 | 1,1550 | 1,1550 | 1,1430 | 1,1490 | 1,1490 | 5.515.134 |
| 23 abr 2024 | 1,1500 | 1,1560 | 1,1340 | 1,1540 | 1,1540 | 8.846.407 |
| 22 abr 2024 | 1,1450 | 1,1530 | 1,1410 | 1,1500 | 1,1500 | 16.342.040 |
| 19 abr 2024 | 1,1350 | 1,1480 | 1,1180 | 1,1420 | 1,1420 | 9.569.848 |
| 18 abr 2024 | 1,1200 | 1,1530 | 1,1190 | 1,1530 | 1,1530 | 8.349.562 |
| 17 abr 2024 | 1,0840 | 1,1270 | 1,0540 | 1,1120 | 1,1120 | 9.532.429 |
| 17 abr 2024 | 0.0499 Dividendo | |||||
| 16 abr 2024 | 1,1620 | 1,1640 | 1,1300 | 1,1310 | 1,0811 | 9.771.678 |
| 15 abr 2024 | 1,1400 | 1,1680 | 1,1360 | 1,1510 | 1,1002 | 6.894.058 |
| 12 abr 2024 | 1,1500 | 1,1620 | 1,1390 | 1,1410 | 1,0907 | 7.660.478 |
| 11 abr 2024 | 1,1750 | 1,1750 | 1,1260 | 1,1340 | 1,0840 | 8.533.897 |
| 10 abr 2024 | 1,1780 | 1,1850 | 1,1580 | 1,1680 | 1,1165 | 5.958.866 |
| 09 abr 2024 | 1,1950 | 1,1980 | 1,1650 | 1,1660 | 1,1146 | 5.613.547 |
| 08 abr 2024 | 1,1750 | 1,1940 | 1,1710 | 1,1880 | 1,1356 | 5.283.987 |
| 05 abr 2024 | 1,1580 | 1,1780 | 1,1510 | 1,1720 | 1,1203 | 7.982.471 |
| 04 abr 2024 | 1,1590 | 1,1710 | 1,1550 | 1,1660 | 1,1146 | 7.787.767 |
| 03 abr 2024 | 1,1320 | 1,1550 | 1,1320 | 1,1530 | 1,1021 | 7.713.258 |
| 02 abr 2024 | 1,1500 | 1,1600 | 1,1330 | 1,1360 | 1,0859 | 8.115.881 |
| 28 mar 2024 | 1,1400 | 1,1490 | 1,1360 | 1,1470 | 1,0964 | 4.819.402 |
| 27 mar 2024 | 1,1170 | 1,1390 | 1,1150 | 1,1330 | 1,0830 | 6.818.920 |
| 26 mar 2024 | 1,0970 | 1,1180 | 1,0750 | 1,1170 | 1,0677 | 5.461.051 |
| 25 mar 2024 | 1,0900 | 1,1080 | 1,0860 | 1,1040 | 1,0553 | 9.065.629 |
| 22 mar 2024 | 1,0770 | 1,0920 | 1,0750 | 1,0900 | 1,0419 | 7.636.159 |
| 21 mar 2024 | 1,0800 | 1,0880 | 1,0710 | 1,0780 | 1,0304 | 6.434.324 |
| 20 mar 2024 | 1,0630 | 1,0700 | 1,0470 | 1,0700 | 1,0228 | 6.494.295 |
| 19 mar 2024 | 1,0500 | 1,0620 | 1,0490 | 1,0620 | 1,0151 | 4.875.694 |
| 18 mar 2024 | 1,0370 | 1,0530 | 1,0340 | 1,0510 | 1,0046 | 7.053.309 |
| 15 mar 2024 | 1,0120 | 1,0370 | 1,0100 | 1,0340 | 0,9884 | 11.734.580 |
| 14 mar 2024 | 1,0080 | 1,0150 | 1,0030 | 1,0040 | 0,9597 | 5.441.896 |
| 13 mar 2024 | 1,0120 | 1,0180 | 1,0060 | 1,0100 | 0,9654 | 8.917.695 |
| 12 mar 2024 | 0,9975 | 1,0100 | 0,9945 | 1,0100 | 0,9654 | 7.941.387 |
| 11 mar 2024 | 0,9830 | 0,9950 | 0,9785 | 0,9925 | 0,9487 | 3.761.411 |
| 08 mar 2024 | 0,9920 | 1,0040 | 0,9870 | 0,9890 | 0,9454 | 9.032.749 |
| 07 mar 2024 | 0,9800 | 1,0010 | 0,9750 | 0,9875 | 0,9439 | 10.604.666 |
| 06 mar 2024 | 0,9735 | 1,0040 | 0,9730 | 0,9915 | 0,9478 | 9.927.307 |
| 05 mar 2024 | 0,9590 | 0,9730 | 0,9580 | 0,9725 | 0,9296 | 6.114.171 |
| 04 mar 2024 | 0,9620 | 0,9635 | 0,9505 | 0,9585 | 0,9162 | 3.742.937 |
| 01 mar 2024 | 0,9535 | 0,9720 | 0,9525 | 0,9565 | 0,9143 | 5.238.573 |
| 29 feb 2024 | 0,9635 | 0,9660 | 0,9385 | 0,9445 | 0,9028 | 11.302.071 |
| 28 feb 2024 | 0,9780 | 0,9785 | 0,9635 | 0,9635 | 0,9210 | 3.755.004 |
| 27 feb 2024 | 0,9720 | 0,9765 | 0,9675 | 0,9750 | 0,9320 | 3.281.814 |
| 26 feb 2024 | 0,9680 | 0,9765 | 0,9635 | 0,9720 | 0,9291 | 4.328.467 |
| 23 feb 2024 | 0,9725 | 0,9810 | 0,9635 | 0,9680 | 0,9253 | 5.887.061 |
| 22 feb 2024 | 0,9690 | 0,9825 | 0,9620 | 0,9770 | 0,9339 | 15.456.580 |
| 21 feb 2024 | 0,9630 | 0,9705 | 0,9605 | 0,9610 | 0,9186 | 4.126.764 |
| 20 feb 2024 | 0,9535 | 0,9640 | 0,9530 | 0,9635 | 0,9210 | 3.323.800 |
| 19 feb 2024 | 0,9540 | 0,9685 | 0,9535 | 0,9600 | 0,9176 | 3.509.021 |
| 16 feb 2024 | 0,9540 | 0,9655 | 0,9495 | 0,9520 | 0,9100 | 6.844.988 |
| 15 feb 2024 | 0,9310 | 0,9485 | 0,9215 | 0,9460 | 0,9043 | 4.932.557 |
| 14 feb 2024 | 0,9435 | 0,9450 | 0,9290 | 0,9290 | 0,8880 | 3.723.624 |
| 13 feb 2024 | 0,9600 | 0,9610 | 0,9420 | 0,9445 | 0,9028 | 7.322.187 |
| 12 feb 2024 | 0,9450 | 0,9735 | 0,9450 | 0,9565 | 0,9143 | 10.181.741 |
| 09 feb 2024 | 0,9330 | 0,9340 | 0,9160 | 0,9245 | 0,8837 | 7.311.669 |
| 08 feb 2024 | 0,9490 | 0,9570 | 0,9285 | 0,9325 | 0,8914 | 5.365.006 |
| 07 feb 2024 | 0,9370 | 0,9545 | 0,9190 | 0,9485 | 0,9067 | 10.679.052 |
| 06 feb 2024 | 0,9045 | 0,9390 | 0,9045 | 0,9345 | 0,8933 | 17.621.854 |
| 05 feb 2024 | 0,8970 | 0,9045 | 0,8750 | 0,8750 | 0,8364 | 8.109.712 |
| 02 feb 2024 | 0,8815 | 0,8930 | 0,8720 | 0,8850 | 0,8460 | 7.060.632 |
| 01 feb 2024 | 0,8715 | 0,8955 | 0,8600 | 0,8805 | 0,8417 | 7.506.770 |
| 31 ene 2024 | 0,8820 | 0,9010 | 0,8820 | 0,8875 | 0,8483 | 6.142.223 |
| 30 ene 2024 | 0,8620 | 0,8815 | 0,8610 | 0,8795 | 0,8407 | 4.469.050 |
| 29 ene 2024 | 0,8710 | 0,8745 | 0,8590 | 0,8655 | 0,8273 | 3.942.982 |
| 26 ene 2024 | 0,8645 | 0,8735 | 0,8615 | 0,8725 | 0,8340 | 5.260.975 |
| 25 ene 2024 | 0,8750 | 0,8750 | 0,8580 | 0,8615 | 0,8235 | 8.264.485 |
| 24 ene 2024 | 0,8740 | 0,8815 | 0,8675 | 0,8805 | 0,8417 | 5.856.334 |
| 23 ene 2024 | 0,8610 | 0,8700 | 0,8490 | 0,8665 | 0,8283 | 15.709.393 |
| 22 ene 2024 | 0,8455 | 0,8690 | 0,8455 | 0,8560 | 0,8182 | 8.079.462 |
| 19 ene 2024 | 0,8750 | 0,8800 | 0,8335 | 0,8390 | 0,8020 | 26.833.919 |
| 18 ene 2024 | 0,8830 | 0,8930 | 0,8735 | 0,8875 | 0,8483 | 5.466.701 |
| 17 ene 2024 | 0,8935 | 0,8935 | 0,8790 | 0,8840 | 0,8450 | 6.942.871 |
| 16 ene 2024 | 0,9055 | 0,9065 | 0,8930 | 0,8995 | 0,8598 | 7.042.641 |
| 15 ene 2024 | 0,9095 | 0,9130 | 0,9070 | 0,9090 | 0,8689 | 3.174.624 |
| 12 ene 2024 | 0,9020 | 0,9135 | 0,9020 | 0,9050 | 0,8651 | 6.570.897 |
| 11 ene 2024 | 0,9135 | 0,9175 | 0,9015 | 0,9015 | 0,8617 | 5.685.618 |
| 10 ene 2024 | 0,9250 | 0,9255 | 0,9105 | 0,9105 | 0,8703 | 5.578.885 |
| 09 ene 2024 | 0,9400 | 0,9400 | 0,9215 | 0,9280 | 0,8871 | 7.557.372 |
| 08 ene 2024 | 0,9255 | 0,9395 | 0,9230 | 0,9375 | 0,8961 | 6.043.142 |
| 05 ene 2024 | 0,9205 | 0,9255 | 0,9105 | 0,9235 | 0,8828 | 8.425.454 |
| 04 ene 2024 | 0,9000 | 0,9215 | 0,9000 | 0,9205 | 0,8799 | 6.153.224 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.