Mercados españoles cerrados en 6 hrs 7 min
IBEX 35
9.032,70 -2,90 (-0,03%) Euro Stoxx 50
4.175,18 +1,20 (+0,03%) Dólar/Euro
1,0890 -0,0002 (-0,02%) Petróleo Brent
88,52 +1,05 (+1,20%) Oro
1.927,70 -2,30 (-0,12%) BTC-EUR
21.085,27 -158,51 (-0,75%)
Itaú Unibanco Holding S.A. (ITUB)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Intervalo de fechas:
27 ene 2022 - 27 ene 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 ene 2023 | 5,0100 | 5,0200 | 4,9400 | 4,9900 | 4,9900 | 21.392.200 |
| 25 ene 2023 | 4,8900 | 5,0500 | 4,8600 | 5,0200 | 5,0200 | 25.265.000 |
| 24 ene 2023 | 4,9500 | 4,9700 | 4,8800 | 4,9100 | 4,9100 | 26.916.700 |
| 23 ene 2023 | 4,8800 | 4,9900 | 4,8300 | 4,8600 | 4,8600 | 44.984.100 |
| 20 ene 2023 | 4,9700 | 5,0500 | 4,9600 | 4,9600 | 4,9600 | 29.759.000 |
| 19 ene 2023 | 5,0200 | 5,1200 | 4,9600 | 5,1000 | 5,1000 | 28.763.400 |
| 18 ene 2023 | 5,1800 | 5,2100 | 5,0600 | 5,1100 | 5,1100 | 31.908.500 |
| 17 ene 2023 | 4,9900 | 5,1100 | 4,9600 | 5,1000 | 5,1000 | 19.886.100 |
| 13 ene 2023 | 4,9900 | 5,0500 | 4,9600 | 5,0300 | 5,0300 | 18.866.500 |
| 12 ene 2023 | 5,0100 | 5,1400 | 4,9200 | 5,0600 | 5,0600 | 42.851.600 |
| 11 ene 2023 | 5,0100 | 5,0800 | 4,9600 | 5,0700 | 5,0700 | 27.264.600 |
| 10 ene 2023 | 4,8700 | 4,9700 | 4,8500 | 4,9700 | 4,9700 | 28.025.200 |
| 09 ene 2023 | 4,7100 | 4,8400 | 4,6800 | 4,8200 | 4,8200 | 22.131.400 |
| 06 ene 2023 | 4,7000 | 4,8000 | 4,6600 | 4,7800 | 4,7800 | 31.240.300 |
| 05 ene 2023 | 4,4400 | 4,6200 | 4,4300 | 4,6000 | 4,6000 | 31.019.700 |
| 04 ene 2023 | 4,4000 | 4,4200 | 4,3300 | 4,3700 | 4,3700 | 47.436.300 |
| 03 ene 2023 | 4,4800 | 4,5300 | 4,3200 | 4,3400 | 4,3400 | 31.466.900 |
| 30 dic 2022 | 4,6800 | 4,7600 | 4,6800 | 4,7100 | 4,7100 | 10.561.600 |
| 30 dic 2022 | 0.003 Dividendo | |||||
| 29 dic 2022 | 4,8300 | 4,8400 | 4,7000 | 4,7200 | 4,7170 | 17.664.300 |
| 28 dic 2022 | 4,6700 | 4,7800 | 4,6700 | 4,7500 | 4,7470 | 16.257.000 |
| 27 dic 2022 | 4,6000 | 4,6400 | 4,5600 | 4,5900 | 4,5871 | 20.035.700 |
| 23 dic 2022 | 4,9100 | 4,9400 | 4,8400 | 4,8700 | 4,8669 | 17.682.500 |
| 22 dic 2022 | 4,7800 | 4,8300 | 4,6900 | 4,7700 | 4,7670 | 22.169.500 |
| 21 dic 2022 | 4,7100 | 4,7900 | 4,6900 | 4,7600 | 4,7570 | 35.821.100 |
| 20 dic 2022 | 4,7500 | 4,7900 | 4,6800 | 4,7200 | 4,7170 | 28.252.100 |
| 19 dic 2022 | 4,5000 | 4,5900 | 4,4600 | 4,5800 | 4,5771 | 24.429.500 |
| 16 dic 2022 | 4,4200 | 4,4900 | 4,3900 | 4,4300 | 4,4272 | 38.940.300 |
| 15 dic 2022 | 4,4000 | 4,4700 | 4,3400 | 4,3600 | 4,3572 | 33.302.300 |
| 14 dic 2022 | 4,3000 | 4,4300 | 4,2100 | 4,3600 | 4,3572 | 62.049.000 |
| 13 dic 2022 | 4,5400 | 4,5600 | 4,3300 | 4,3300 | 4,3272 | 58.201.900 |
| 12 dic 2022 | 4,4800 | 4,5400 | 4,4300 | 4,5400 | 4,5371 | 58.798.400 |
| 09 dic 2022 | 4,6600 | 4,6600 | 4,5800 | 4,5800 | 4,5771 | 21.124.200 |
| 09 dic 2022 | 0.092 Dividendo | |||||
| 08 dic 2022 | 4,9000 | 4,9300 | 4,7300 | 4,7300 | 4,6351 | 43.828.900 |
| 07 dic 2022 | 4,9500 | 5,0200 | 4,9200 | 4,9400 | 4,8408 | 46.381.000 |
| 06 dic 2022 | 4,8500 | 4,9500 | 4,8400 | 4,9400 | 4,8408 | 42.314.400 |
| 05 dic 2022 | 4,9100 | 4,9500 | 4,7800 | 4,8000 | 4,7036 | 58.004.000 |
| 02 dic 2022 | 5,0300 | 5,1000 | 4,9500 | 5,0400 | 4,9388 | 53.243.000 |
| 01 dic 2022 | 4,9800 | 5,0100 | 4,9200 | 4,9700 | 4,8702 | 50.129.800 |
| 01 dic 2022 | 0.003 Dividendo | |||||
| 30 nov 2022 | 4,8400 | 4,9900 | 4,8100 | 4,9800 | 4,8771 | 45.806.400 |
| 29 nov 2022 | 4,8100 | 4,9000 | 4,7900 | 4,8100 | 4,7106 | 32.088.400 |
| 28 nov 2022 | 4,7800 | 4,8400 | 4,7100 | 4,7400 | 4,6421 | 32.027.100 |
| 25 nov 2022 | 4,9000 | 4,9200 | 4,8100 | 4,8600 | 4,7596 | 22.096.600 |
| 23 nov 2022 | 4,8000 | 4,8600 | 4,7700 | 4,8300 | 4,7302 | 48.425.300 |
| 22 nov 2022 | 4,9900 | 5,0200 | 4,8300 | 4,8600 | 4,7596 | 94.127.300 |
| 21 nov 2022 | 5,0300 | 5,0500 | 4,8700 | 4,9900 | 4,8869 | 62.192.700 |
| 18 nov 2022 | 4,9700 | 5,0000 | 4,8800 | 4,9400 | 4,8379 | 73.923.900 |
| 17 nov 2022 | 4,7200 | 4,8600 | 4,7100 | 4,8400 | 4,7400 | 69.778.700 |
| 16 nov 2022 | 4,9600 | 4,9900 | 4,8000 | 4,8400 | 4,7400 | 56.762.300 |
| 15 nov 2022 | 5,0300 | 5,0400 | 4,9400 | 5,0000 | 4,8967 | 24.445.700 |
| 14 nov 2022 | 5,0100 | 5,0200 | 4,9100 | 4,9500 | 4,8477 | 57.851.100 |
| 11 nov 2022 | 5,0200 | 5,1600 | 4,9500 | 4,9700 | 4,8673 | 66.890.600 |
| 10 nov 2022 | 5,0900 | 5,1300 | 4,9900 | 5,0500 | 4,9456 | 69.507.900 |
| 09 nov 2022 | 5,5700 | 5,5900 | 5,3400 | 5,3700 | 5,2590 | 71.710.100 |
| 08 nov 2022 | 5,6600 | 5,7500 | 5,6300 | 5,7200 | 5,6018 | 53.315.000 |
| 07 nov 2022 | 5,9000 | 5,9400 | 5,6600 | 5,7000 | 5,5822 | 48.100.900 |
| 04 nov 2022 | 6,0400 | 6,0700 | 5,9400 | 5,9700 | 5,8466 | 50.378.100 |
| 03 nov 2022 | 5,7000 | 5,9100 | 5,7000 | 5,8900 | 5,7683 | 33.338.800 |
| 02 nov 2022 | 5,8700 | 5,9000 | 5,7200 | 5,7200 | 5,6018 | 22.292.500 |
| 01 nov 2022 | 5,8600 | 6,0000 | 5,7600 | 5,9300 | 5,8075 | 64.529.600 |
| 01 nov 2022 | 0.003 Dividendo | |||||
| 31 oct 2022 | 5,5200 | 5,8400 | 5,5100 | 5,8200 | 5,6968 | 77.159.200 |
| 28 oct 2022 | 5,4200 | 5,5500 | 5,4100 | 5,5200 | 5,4031 | 48.499.700 |
| 27 oct 2022 | 5,4300 | 5,6100 | 5,4200 | 5,5000 | 5,3836 | 54.324.400 |
| 26 oct 2022 | 5,4300 | 5,4900 | 5,3300 | 5,3300 | 5,2172 | 51.061.900 |
| 25 oct 2022 | 5,5100 | 5,6100 | 5,4900 | 5,5000 | 5,3836 | 36.506.800 |
| 24 oct 2022 | 5,7400 | 5,7600 | 5,5200 | 5,5600 | 5,4423 | 69.271.300 |
| 21 oct 2022 | 5,6900 | 6,0400 | 5,6900 | 5,9900 | 5,8632 | 63.176.900 |
| 20 oct 2022 | 5,7000 | 5,7600 | 5,6900 | 5,7200 | 5,5989 | 56.006.100 |
| 19 oct 2022 | 5,5400 | 5,6100 | 5,5300 | 5,5800 | 5,4619 | 28.950.600 |
| 18 oct 2022 | 5,5300 | 5,5900 | 5,4700 | 5,5800 | 5,4619 | 39.815.200 |
| 17 oct 2022 | 5,4300 | 5,5000 | 5,4200 | 5,4200 | 5,3053 | 30.905.100 |
| 14 oct 2022 | 5,4400 | 5,4900 | 5,3200 | 5,3400 | 5,2270 | 37.708.000 |
| 13 oct 2022 | 5,3200 | 5,5100 | 5,3200 | 5,3900 | 5,2759 | 49.338.400 |
| 12 oct 2022 | 5,4600 | 5,4600 | 5,3000 | 5,3300 | 5,2172 | 22.802.300 |
| 11 oct 2022 | 5,5300 | 5,5800 | 5,4200 | 5,4400 | 5,3248 | 41.010.600 |
| 10 oct 2022 | 5,5700 | 5,6400 | 5,5200 | 5,5300 | 5,4129 | 33.618.000 |
| 07 oct 2022 | 5,5700 | 5,5800 | 5,4700 | 5,5600 | 5,4423 | 40.217.800 |
| 06 oct 2022 | 5,7000 | 5,7400 | 5,5600 | 5,5800 | 5,4619 | 40.966.400 |
| 05 oct 2022 | 5,6500 | 5,7600 | 5,6400 | 5,7400 | 5,6185 | 37.639.300 |
| 04 oct 2022 | 5,7500 | 5,7800 | 5,6500 | 5,7300 | 5,6087 | 48.888.900 |
| 03 oct 2022 | 5,4600 | 5,7400 | 5,4000 | 5,7300 | 5,6087 | 61.068.400 |
| 03 oct 2022 | 0.003 Dividendo | |||||
| 30 sept 2022 | 5,1400 | 5,2200 | 5,1000 | 5,1700 | 5,0576 | 40.633.500 |
| 29 sept 2022 | 5,1000 | 5,2100 | 5,0200 | 5,2000 | 5,0870 | 60.638.400 |
| 28 sept 2022 | 5,0900 | 5,2100 | 5,0600 | 5,1100 | 4,9989 | 62.514.500 |
| 27 sept 2022 | 5,1400 | 5,2000 | 5,0600 | 5,1200 | 5,0087 | 56.279.500 |
| 26 sept 2022 | 5,2000 | 5,2500 | 5,0600 | 5,1400 | 5,0283 | 54.991.200 |
| 23 sept 2022 | 5,4300 | 5,4500 | 5,3000 | 5,3700 | 5,2533 | 56.457.400 |
| 22 sept 2022 | 5,4900 | 5,6400 | 5,4200 | 5,6000 | 5,4783 | 46.344.600 |
| 21 sept 2022 | 5,4700 | 5,5500 | 5,4000 | 5,4000 | 5,2826 | 49.168.800 |
| 20 sept 2022 | 5,3400 | 5,5400 | 5,3200 | 5,4800 | 5,3609 | 49.639.500 |
| 19 sept 2022 | 5,0100 | 5,3400 | 4,9900 | 5,3100 | 5,1946 | 33.538.300 |
| 16 sept 2022 | 5,0000 | 5,0700 | 4,9700 | 5,0500 | 4,9402 | 36.960.200 |
| 15 sept 2022 | 5,1100 | 5,1700 | 5,0500 | 5,0800 | 4,9696 | 23.625.400 |
| 14 sept 2022 | 5,1100 | 5,1500 | 5,0700 | 5,1300 | 5,0185 | 22.865.300 |
| 13 sept 2022 | 5,1500 | 5,2400 | 5,1000 | 5,1200 | 5,0087 | 35.611.400 |
| 12 sept 2022 | 5,2300 | 5,3100 | 5,2200 | 5,2700 | 5,1554 | 23.228.200 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
