Mercados españoles cerrados en 3 hrs 59 min

UniCredit SpA (CRIN.HM)

Hamburg - Hamburg Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
36,71+0,27 (+0,75%)
A partir del 08:01AM CEST. Mercado abierto.
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jun 202436,7136,7136,7136,7136,71250
31 may 202436,4436,4436,4436,4436,44-
30 may 202435,7835,7835,7835,7835,78-
29 may 202436,2936,2935,9935,9935,99250
28 may 202436,4136,4536,3536,3536,35684
27 may 202436,2236,2236,2236,2236,22-
24 may 202435,8335,8335,8335,8335,83-
23 may 202436,0136,2536,0136,2536,25500
22 may 202436,4836,4836,4836,4836,48-
21 may 202436,0936,4936,0936,4936,491500
20 may 202436,2436,2436,2136,2136,2133
17 may 202436,1536,1536,1536,1536,15-
16 may 202436,3236,3936,3236,3936,39440
15 may 202436,4436,4436,4436,4436,44-
14 may 202435,9636,1835,9636,1836,18937
13 may 202436,0636,0636,0636,0636,06-
10 may 202436,0236,2636,0236,2636,26500
09 may 202435,8335,9635,8335,9635,96503
08 may 202436,0536,0535,8835,8835,88287
07 may 202435,3536,1335,3536,1336,13-
06 may 202434,2034,2034,2034,2034,20-
03 may 202434,8134,8134,8134,8134,81-
02 may 202434,5334,9634,5334,9634,96100
30 abr 202435,0435,0435,0435,0435,04-
29 abr 202435,4935,4935,4935,4935,49-
26 abr 202435,1335,1335,0835,0835,08218
25 abr 202434,9735,0434,9735,0435,0435
24 abr 202435,3535,3535,3535,3535,35-
23 abr 202434,2434,2434,2434,2434,24-
22 abr 202433,8033,9133,8033,9133,91150
22 abr 20241.8029 Dividendo
19 abr 202434,5834,5834,5834,5832,78-
18 abr 202434,5134,7734,5134,7732,9610
17 abr 202433,4134,3533,4134,3532,5652
16 abr 202434,2634,2633,6533,6531,90203
15 abr 202433,9933,9933,9933,9932,2212
12 abr 202434,3134,5734,3134,5732,7776
11 abr 202434,8334,8333,7433,7431,98200
10 abr 202434,7134,7134,7134,7132,90-
09 abr 202435,5835,6335,5835,6333,77305
08 abr 202435,0635,0635,0635,0633,23-
05 abr 202435,1135,1135,1135,1133,28-
04 abr 202435,8135,8135,5935,5933,732
03 abr 202434,8534,8534,8534,8533,03-
02 abr 202435,2535,2535,2535,2533,41100
28 mar 202434,3734,7834,3734,7832,97200
27 mar 202434,4734,4934,4734,4932,70-
26 mar 202434,1134,1134,1134,1132,33-
25 mar 202433,5634,1333,5634,1332,351000
22 mar 202433,6733,9233,6733,6731,911700
21 mar 202434,0334,0334,0334,0332,26-
20 mar 202433,7633,9133,7633,8132,05510
19 mar 202433,2833,7133,2833,7131,95200
18 mar 202433,1333,1833,1333,1831,451017
15 mar 202432,0432,0432,0432,0430,37-
14 mar 202432,3332,3332,3332,3330,64-
13 mar 202431,6931,6931,6931,6930,04-
12 mar 202431,1631,7531,1631,7530,0970
11 mar 202430,7030,9130,3630,9129,29307
08 mar 202431,2331,2331,2331,2329,60-
07 mar 202431,1531,1531,1531,1529,53-
06 mar 202431,4131,4131,3931,3929,75100
05 mar 202431,0131,6331,0131,6329,98500
04 mar 202431,0031,0031,0031,0029,38-
01 mar 202431,0031,0031,0031,0029,39-
29 feb 202430,9730,9730,9730,9729,36-
28 feb 202430,7130,9530,7130,9529,34535
27 feb 202430,8530,8530,8530,8529,25-
26 feb 202430,8630,8630,8630,8629,26-
23 feb 202430,5330,7230,5330,7229,1140
22 feb 202430,7130,7130,5230,5228,93770
21 feb 202430,0630,5830,0630,5828,99-
20 feb 202429,6729,6729,6729,6728,13-
19 feb 202429,8529,8529,8529,8528,29-
16 feb 202429,7429,7429,7429,7428,18100
15 feb 202429,9229,9229,6029,6028,06100
14 feb 202429,3329,3329,3329,3327,80-
13 feb 202429,5229,5229,5229,5227,99-
12 feb 202429,1129,1129,1129,1127,60-
09 feb 202428,8528,9128,8528,9127,40170
08 feb 202428,7628,7628,7628,7627,26-
07 feb 202428,7628,9028,7628,9027,395
06 feb 202428,9629,0428,9629,0427,53150
05 feb 202428,8829,4228,8628,8627,362417
02 feb 202426,8526,8526,8526,8525,46-
01 feb 202426,9926,9926,5226,5225,1439
31 ene 202426,9326,9326,9326,9325,53-
30 ene 202426,6626,6626,6626,6625,27-
29 ene 202426,6626,7226,6626,7225,33100
26 ene 202426,4426,6626,4426,6625,273
25 ene 202426,6826,6826,6826,6825,29-
24 ene 202426,6826,8926,6826,8925,49200
23 ene 202426,5326,5326,5326,5325,15-
22 ene 202426,7026,7026,7026,7025,31-
19 ene 202426,6426,8726,6426,8725,4770
18 ene 202425,8825,8825,8825,8824,53-
17 ene 202425,5125,5125,5125,5124,18-
16 ene 202425,3525,3525,3525,3524,03-
15 ene 202425,6625,6625,6625,6624,32-
12 ene 202425,6625,6625,6625,6624,32-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...