Mercados españoles cerrados en 6 hrs 7 min

Itaú Unibanco Holding S.A. (ITUB)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
4,9900-0,0300 (-0,60%)
Al cierre: 04:00PM EST
4,9700 -0,02 (-0,40%)
Después del cierre: 05:39PM EST
Intervalo de fechas:
27 ene 2022 - 27 ene 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 ene 20235,01005,02004,94004,99004,990021.392.200
25 ene 20234,89005,05004,86005,02005,020025.265.000
24 ene 20234,95004,97004,88004,91004,910026.916.700
23 ene 20234,88004,99004,83004,86004,860044.984.100
20 ene 20234,97005,05004,96004,96004,960029.759.000
19 ene 20235,02005,12004,96005,10005,100028.763.400
18 ene 20235,18005,21005,06005,11005,110031.908.500
17 ene 20234,99005,11004,96005,10005,100019.886.100
13 ene 20234,99005,05004,96005,03005,030018.866.500
12 ene 20235,01005,14004,92005,06005,060042.851.600
11 ene 20235,01005,08004,96005,07005,070027.264.600
10 ene 20234,87004,97004,85004,97004,970028.025.200
09 ene 20234,71004,84004,68004,82004,820022.131.400
06 ene 20234,70004,80004,66004,78004,780031.240.300
05 ene 20234,44004,62004,43004,60004,600031.019.700
04 ene 20234,40004,42004,33004,37004,370047.436.300
03 ene 20234,48004,53004,32004,34004,340031.466.900
30 dic 20224,68004,76004,68004,71004,710010.561.600
30 dic 20220.003 Dividendo
29 dic 20224,83004,84004,70004,72004,717017.664.300
28 dic 20224,67004,78004,67004,75004,747016.257.000
27 dic 20224,60004,64004,56004,59004,587120.035.700
23 dic 20224,91004,94004,84004,87004,866917.682.500
22 dic 20224,78004,83004,69004,77004,767022.169.500
21 dic 20224,71004,79004,69004,76004,757035.821.100
20 dic 20224,75004,79004,68004,72004,717028.252.100
19 dic 20224,50004,59004,46004,58004,577124.429.500
16 dic 20224,42004,49004,39004,43004,427238.940.300
15 dic 20224,40004,47004,34004,36004,357233.302.300
14 dic 20224,30004,43004,21004,36004,357262.049.000
13 dic 20224,54004,56004,33004,33004,327258.201.900
12 dic 20224,48004,54004,43004,54004,537158.798.400
09 dic 20224,66004,66004,58004,58004,577121.124.200
09 dic 20220.092 Dividendo
08 dic 20224,90004,93004,73004,73004,635143.828.900
07 dic 20224,95005,02004,92004,94004,840846.381.000
06 dic 20224,85004,95004,84004,94004,840842.314.400
05 dic 20224,91004,95004,78004,80004,703658.004.000
02 dic 20225,03005,10004,95005,04004,938853.243.000
01 dic 20224,98005,01004,92004,97004,870250.129.800
01 dic 20220.003 Dividendo
30 nov 20224,84004,99004,81004,98004,877145.806.400
29 nov 20224,81004,90004,79004,81004,710632.088.400
28 nov 20224,78004,84004,71004,74004,642132.027.100
25 nov 20224,90004,92004,81004,86004,759622.096.600
23 nov 20224,80004,86004,77004,83004,730248.425.300
22 nov 20224,99005,02004,83004,86004,759694.127.300
21 nov 20225,03005,05004,87004,99004,886962.192.700
18 nov 20224,97005,00004,88004,94004,837973.923.900
17 nov 20224,72004,86004,71004,84004,740069.778.700
16 nov 20224,96004,99004,80004,84004,740056.762.300
15 nov 20225,03005,04004,94005,00004,896724.445.700
14 nov 20225,01005,02004,91004,95004,847757.851.100
11 nov 20225,02005,16004,95004,97004,867366.890.600
10 nov 20225,09005,13004,99005,05004,945669.507.900
09 nov 20225,57005,59005,34005,37005,259071.710.100
08 nov 20225,66005,75005,63005,72005,601853.315.000
07 nov 20225,90005,94005,66005,70005,582248.100.900
04 nov 20226,04006,07005,94005,97005,846650.378.100
03 nov 20225,70005,91005,70005,89005,768333.338.800
02 nov 20225,87005,90005,72005,72005,601822.292.500
01 nov 20225,86006,00005,76005,93005,807564.529.600
01 nov 20220.003 Dividendo
31 oct 20225,52005,84005,51005,82005,696877.159.200
28 oct 20225,42005,55005,41005,52005,403148.499.700
27 oct 20225,43005,61005,42005,50005,383654.324.400
26 oct 20225,43005,49005,33005,33005,217251.061.900
25 oct 20225,51005,61005,49005,50005,383636.506.800
24 oct 20225,74005,76005,52005,56005,442369.271.300
21 oct 20225,69006,04005,69005,99005,863263.176.900
20 oct 20225,70005,76005,69005,72005,598956.006.100
19 oct 20225,54005,61005,53005,58005,461928.950.600
18 oct 20225,53005,59005,47005,58005,461939.815.200
17 oct 20225,43005,50005,42005,42005,305330.905.100
14 oct 20225,44005,49005,32005,34005,227037.708.000
13 oct 20225,32005,51005,32005,39005,275949.338.400
12 oct 20225,46005,46005,30005,33005,217222.802.300
11 oct 20225,53005,58005,42005,44005,324841.010.600
10 oct 20225,57005,64005,52005,53005,412933.618.000
07 oct 20225,57005,58005,47005,56005,442340.217.800
06 oct 20225,70005,74005,56005,58005,461940.966.400
05 oct 20225,65005,76005,64005,74005,618537.639.300
04 oct 20225,75005,78005,65005,73005,608748.888.900
03 oct 20225,46005,74005,40005,73005,608761.068.400
03 oct 20220.003 Dividendo
30 sept 20225,14005,22005,10005,17005,057640.633.500
29 sept 20225,10005,21005,02005,20005,087060.638.400
28 sept 20225,09005,21005,06005,11004,998962.514.500
27 sept 20225,14005,20005,06005,12005,008756.279.500
26 sept 20225,20005,25005,06005,14005,028354.991.200
23 sept 20225,43005,45005,30005,37005,253356.457.400
22 sept 20225,49005,64005,42005,60005,478346.344.600
21 sept 20225,47005,55005,40005,40005,282649.168.800
20 sept 20225,34005,54005,32005,48005,360949.639.500
19 sept 20225,01005,34004,99005,31005,194633.538.300
16 sept 20225,00005,07004,97005,05004,940236.960.200
15 sept 20225,11005,17005,05005,08004,969623.625.400
14 sept 20225,11005,15005,07005,13005,018522.865.300
13 sept 20225,15005,24005,10005,12005,008735.611.400
12 sept 20225,23005,31005,22005,27005,155423.228.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...