Mercados españoles cerrados en 4 hrs 11 min

UniCredit SpA (CRIN.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
35,06-0,17 (-0,47%)
A partir del 12:34PM CEST. Mercado abierto.
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 202435,1235,1234,9435,0635,0632
24 abr 202435,2835,4634,8535,2235,22-
23 abr 202434,1935,4034,1935,2835,2832
22 abr 202433,8134,3633,6234,2834,2850
22 abr 20241.8029 Dividendo
19 abr 202434,7935,4034,5935,2433,43-
18 abr 202434,5235,0834,5235,0633,2615
17 abr 202433,4634,4833,4634,3832,6210
16 abr 202434,2434,2433,5133,6431,92790
15 abr 202434,0434,6834,0434,4432,6710
12 abr 202434,3634,6133,8433,8832,14-
11 abr 202434,9434,9433,8634,1732,43-
10 abr 202434,8135,0834,4634,7732,99-
09 abr 202435,5235,5234,5334,6932,92-
08 abr 202435,1935,5134,8435,5133,7025
05 abr 202435,2135,2134,2335,0333,24-
04 abr 202435,7135,7635,4235,4233,61-
03 abr 202435,0935,7135,0935,7133,88-
02 abr 202435,0935,5235,0135,2133,41-
28 mar 202434,3635,2534,3635,2133,4115
27 mar 202434,6334,6334,3834,3832,63-
26 mar 202434,1434,6034,1434,6032,83-
25 mar 202433,6334,1433,6334,1432,39-
22 mar 202433,7933,9433,5533,5631,8523
21 mar 202434,0034,1733,5433,8832,15-
20 mar 202433,8733,9933,7033,9932,25-
19 mar 202433,3933,9233,3933,8932,16-
18 mar 202433,0333,3133,0333,3131,60-
15 mar 202432,2232,9932,2132,9931,30420
14 mar 202432,3832,4432,0232,1730,52478
13 mar 202431,7232,4731,7232,3130,66-
12 mar 202431,1431,8030,9731,8030,1740
11 mar 202430,5831,1330,3131,1329,53-
08 mar 202431,2531,2530,7230,7429,16-
07 mar 202431,2531,5531,1231,2229,62-
06 mar 202431,5331,6231,2031,3329,73-
05 mar 202431,0831,5331,0831,4329,83-
04 mar 202431,0431,4431,0431,4229,8112
01 mar 202431,0731,3131,0031,0229,43100
29 feb 202431,0231,1830,9831,0029,414
28 feb 202430,8131,0830,6931,0529,46-
27 feb 202430,9330,9730,7330,8129,23-
26 feb 202431,0031,0030,8430,9629,38-
23 feb 202430,6331,0830,6131,0829,49-
22 feb 202430,6430,7630,3230,5328,97-
21 feb 202430,1930,6730,1930,5428,98-
20 feb 202429,8530,1529,7330,1528,61200
19 feb 202429,9229,9229,7429,8628,34-
16 feb 202429,7530,1529,7329,8528,32-
15 feb 202429,8829,8829,4329,7428,218
14 feb 202429,4229,9929,4229,9928,45-
13 feb 202429,6329,6329,2829,3427,84-
12 feb 202429,0929,7129,0929,6628,1450
09 feb 202428,9029,0928,8329,0927,60-
08 feb 202428,7529,2028,6328,8927,41195
07 feb 202428,9628,9628,5828,7427,27-
06 feb 202428,9729,2028,7529,0327,54-
05 feb 202427,5929,3727,5928,8327,35200
02 feb 202426,8426,8426,2426,7025,33-
01 feb 202427,0027,1326,5426,8325,46-
31 ene 202426,9527,7326,9527,1225,73-
30 ene 202426,6927,0326,6927,0225,64-
29 ene 202426,8026,9226,5126,7325,3642
26 ene 202426,5326,8026,3626,8025,43-
25 ene 202426,7526,7526,4326,6025,24-
24 ene 202426,7427,0426,6426,9425,57-
23 ene 202426,6326,7326,3626,5725,21-
22 ene 202426,8926,8926,5026,5325,17-
19 ene 202426,7026,8126,4426,6825,31-
18 ene 202425,9726,7025,9726,7025,33-
17 ene 202425,6525,9025,6525,9024,57-
16 ene 202425,5325,8325,3025,8324,51-
15 ene 202425,7825,7825,4525,6624,34-
12 ene 202425,7125,9325,6425,6824,37-
11 ene 202426,1926,1925,6325,6724,3650
10 ene 202425,5526,0025,5526,0024,66-
09 ene 202426,1326,1325,4725,6124,30-
08 ene 202425,7726,1725,7726,1724,83-
05 ene 202425,4925,9025,4925,7524,44-
04 ene 202424,9825,6724,8525,5124,2180
03 ene 202425,0325,1924,7424,9223,65-
02 ene 202424,7925,2924,7925,0023,72-
29 dic 202324,4724,5924,4724,5823,33-
28 dic 202324,5824,5824,3924,4823,22-
27 dic 202324,5324,5424,4124,5423,28-
22 dic 202324,2824,5324,2624,5323,27-
21 dic 202324,2824,4224,1724,4023,15-
20 dic 202324,2824,3624,1624,2523,00-
19 dic 202324,1824,4724,1124,3023,05-
18 dic 202323,7724,1823,7424,1822,94-
15 dic 202323,8623,8623,5523,5522,34-
14 dic 202325,3025,3025,3025,3024,00-
13 dic 202325,0425,2324,9525,2323,94-
12 dic 202325,3725,4925,0525,0723,79-
11 dic 202325,1925,3525,1625,3324,04-
08 dic 202325,0125,3324,7725,3324,04-
07 dic 202325,5025,6524,8025,0923,81-
06 dic 202325,1925,7425,1925,5324,23-
05 dic 202325,2625,3125,1625,2223,93-
04 dic 202325,2025,3525,1125,3324,0320
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...