Mercados españoles cerrados

Itaú Unibanco Holding S.A. (ITUB)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
6,14+0,07 (+1,15%)
Al cierre: 04:00PM EDT
6,05 -0,09 (-1,47%)
Después del cierre: 07:27PM EDT
Intervalo de fechas:
20 jul 2023 - 20 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 jul 20246,226,256,136,146,1414.381.400
18 jul 20246,176,186,076,076,0711.733.200
17 jul 20246,166,276,156,246,2412.245.100
16 jul 20246,226,266,176,236,2319.595.800
15 jul 20246,176,196,126,166,1614.693.200
12 jul 20246,186,206,126,196,1911.113.600
11 jul 20246,216,246,156,196,1913.913.200
10 jul 20246,216,236,136,206,2014.476.700
09 jul 20246,006,135,996,116,1114.559.600
08 jul 20246,006,045,945,985,9820.998.000
05 jul 20246,006,065,926,036,0320.467.500
03 jul 20245,896,015,896,006,0016.113.500
02 jul 20245,705,795,695,795,7922.482.800
02 jul 20240.003 Dividendo
01 jul 20245,845,885,725,735,7314.475.900
28 jun 20245,835,865,765,845,8424.011.600
27 jun 20245,915,955,855,905,9015.816.100
26 jun 20245,825,885,795,885,8813.698.400
25 jun 20245,996,045,955,965,9612.725.000
24 jun 20246,046,136,016,036,0322.687.400
24 jun 20240.048 Dividendo
21 jun 20245,865,985,865,965,9128.032.700
20 jun 20245,966,005,855,895,8423.949.400
18 jun 20245,875,995,875,885,8317.685.600
17 jun 20245,825,935,825,935,8822.424.600
14 jun 20245,785,865,765,805,7516.824.200
13 jun 20245,865,895,775,825,7719.428.400
12 jun 20245,885,925,765,875,8241.763.700
11 jun 20245,885,945,845,885,8311.186.200
10 jun 20245,835,855,775,825,7731.707.200
07 jun 20245,996,055,905,945,8915.090.700
06 jun 20246,036,116,026,106,0514.753.100
05 jun 20246,016,015,925,985,9314.300.800
04 jun 20245,956,025,936,005,9515.473.100
04 jun 20240.003 Dividendo
03 jun 20245,966,085,926,066,0119.514.000
31 may 20245,986,025,915,995,9428.271.000
30 may 20246,076,126,026,076,0110.608.400
29 may 20246,006,075,986,056,0016.238.100
28 may 20246,216,236,126,156,0919.801.400
24 may 20246,246,276,156,176,1112.041.300
23 may 20246,276,306,226,246,1810.943.300
22 may 20246,346,386,286,286,2212.976.200
21 may 20246,506,536,416,456,3913.756.400
20 may 20246,486,566,476,506,4410.154.200
17 may 20246,486,546,466,536,4711.560.800
16 may 20246,556,566,466,476,4117.273.000
15 may 20246,516,536,446,486,4220.990.700
14 may 20246,446,546,426,516,4519.343.300
13 may 20246,396,486,356,426,3621.091.800
10 may 20246,386,416,346,346,2820.324.700
09 may 20246,336,356,246,296,2318.945.800
08 may 20246,456,566,446,546,4812.553.800
07 may 20246,416,576,386,536,4721.203.300
06 may 20246,386,456,346,386,3213.831.100
03 may 20246,376,426,326,346,2816.707.900
02 may 20246,226,286,166,256,1920.625.000
02 may 20240.004 Dividendo
01 may 20246,046,206,026,106,0411.737.800
30 abr 20246,216,246,036,055,9924.740.200
29 abr 20246,296,296,206,236,1712.294.100
26 abr 20246,206,336,206,306,2419.159.200
25 abr 20246,126,206,096,116,0514.142.800
24 abr 20246,196,246,146,216,1518.196.500
23 abr 20246,126,316,106,256,1929.121.000
22 abr 20246,046,146,016,106,0411.585.500
19 abr 20246,036,136,036,055,9914.613.000
18 abr 20246,086,125,956,035,9718.209.800
17 abr 20246,026,065,946,055,9923.332.900
16 abr 20246,046,075,956,005,9437.137.300
15 abr 20246,266,326,136,146,0832.585.900
12 abr 20246,376,386,316,356,2916.373.500
11 abr 20246,446,496,416,456,3912.422.900
10 abr 20246,616,636,446,466,4021.634.000
09 abr 20246,696,746,656,746,6719.468.000
08 abr 20246,546,686,546,606,5412.199.500
05 abr 20246,536,546,436,486,4221.000.100
04 abr 20246,676,696,476,496,4327.338.900
03 abr 20246,596,646,526,586,5219.289.500
02 abr 20246,606,676,566,626,5613.219.700
01 abr 20246,916,926,606,636,5712.806.000
28 mar 20246,916,986,896,936,868.781.900
28 mar 20240.004 Dividendo
27 mar 20246,886,966,856,946,878.436.500
26 mar 20246,796,896,786,886,819.386.500
25 mar 20246,736,786,736,746,677.588.200
22 mar 20246,806,826,726,756,689.886.900
22 mar 20240.049 Dividendo
21 mar 20246,996,996,876,876,759.804.600
20 mar 20246,937,036,897,006,8816.405.500
19 mar 20246,896,946,886,896,778.579.900
18 mar 20246,997,006,856,906,7812.811.200
15 mar 20246,946,976,886,886,7611.215.000
14 mar 20247,027,046,926,956,8316.597.800
13 mar 20246,917,046,897,036,9119.680.800
12 mar 20246,896,966,856,936,8111.319.400
11 mar 20246,866,916,836,856,7311.825.400
08 mar 20246,816,906,816,846,7210.161.200
08 mar 20240.004 Dividendo
07 mar 20246,936,936,806,856,7313.724.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...