Mercados españoles cerrados en 7 hrs 27 min

Itaú Unibanco Holding S.A. (ITUB)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
6,22+0,01 (+0,16%)
Al cierre: 04:00PM EST
6,13 -0,09 (-1,45%)
Después del cierre: 07:47PM EST
Intervalo de fechas:
28 nov 2022 - 28 nov 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 nov 20236,256,296,186,226,2212.355.100
24 nov 20236,266,296,186,216,2110.702.100
22 nov 20236,336,356,266,306,3017.238.900
21 nov 20236,306,336,226,246,2413.807.800
20 nov 20236,246,356,236,336,3314.501.300
17 nov 20236,176,246,156,216,2111.317.100
16 nov 20236,146,266,136,206,2015.892.700
15 nov 20236,176,206,136,156,1510.205.400
14 nov 20236,126,156,076,116,1114.201.300
13 nov 20235,955,995,925,955,9512.350.600
10 nov 20235,976,085,966,046,0418.950.300
09 nov 20235,895,995,885,925,9219.513.600
08 nov 20235,965,965,865,905,9013.111.200
07 nov 20235,875,995,875,935,9322.771.600
06 nov 20235,715,755,685,725,7210.471.600
03 nov 20235,635,755,625,705,7013.745.200
02 nov 20235,505,635,475,625,6211.424.300
01 nov 20235,355,485,355,435,4313.806.000
01 nov 20230.003 Dividendo
31 oct 20235,345,385,275,315,3114.785.500
30 oct 20235,485,505,335,405,4023.303.400
27 oct 20235,605,615,415,435,439.978.500
26 oct 20235,395,565,395,555,5514.437.300
25 oct 20235,425,465,385,385,3810.853.000
24 oct 20235,405,465,355,395,399.873.800
23 oct 20235,325,445,305,365,3611.852.800
20 oct 20235,345,365,275,345,3416.147.200
19 oct 20235,265,435,255,345,3413.489.800
18 oct 20235,345,395,255,275,2723.052.700
17 oct 20235,405,495,385,425,4214.936.600
16 oct 20235,465,505,425,465,4612.747.700
13 oct 20235,465,525,395,415,4113.803.400
12 oct 20235,485,535,375,415,418.982.500
11 oct 20235,475,525,425,515,5115.200.400
10 oct 20235,415,495,405,415,4121.575.000
09 oct 20235,355,365,285,345,3416.678.800
06 oct 20235,245,485,215,395,3927.150.000
05 oct 20235,295,375,235,355,3535.586.600
04 oct 20235,175,285,145,285,2815.410.100
03 oct 20235,235,275,125,145,1417.130.400
02 oct 20235,345,365,255,305,3010.153.200
02 oct 20230.004 Dividendo
29 sept 20235,405,435,355,375,3615.345.500
28 sept 20235,235,405,225,355,3415.239.200
27 sept 20235,345,345,185,225,2118.063.100
26 sept 20235,355,405,295,305,299.635.300
25 sept 20235,435,475,395,405,399.726.500
22 sept 20235,455,505,435,455,4417.554.500
21 sept 20235,495,515,435,445,4311.469.700
20 sept 20235,615,715,605,625,6113.689.200
19 sept 20235,595,625,525,535,5214.172.200
19 sept 20230.054 Dividendo
18 sept 20235,665,705,605,625,5611.291.400
15 sept 20235,675,685,605,635,5721.727.700
14 sept 20235,645,695,615,645,5814.562.700
13 sept 20235,605,685,595,615,5515.034.700
12 sept 20235,505,575,495,525,4612.125.300
11 sept 20235,455,555,425,525,4613.752.700
08 sept 20235,335,425,305,345,2811.965.800
07 sept 20235,345,345,275,305,2410.468.700
06 sept 20235,385,455,315,335,2711.758.600
05 sept 20235,445,505,385,395,3318.733.900
01 sept 20235,645,655,565,585,5226.467.600
01 sept 20230.004 Dividendo
31 ago 20235,545,565,455,505,4427.394.500
30 ago 20235,755,765,635,645,5719.086.100
29 ago 20235,745,845,725,815,7422.933.900
28 ago 20235,445,695,425,675,6025.944.900
25 ago 20235,535,545,435,495,4317.214.200
24 ago 20235,585,625,535,555,4913.534.600
23 ago 20235,515,695,495,675,6024.935.000
22 ago 20235,435,515,405,485,4215.620.800
21 ago 20235,365,405,325,365,3015.250.300
18 ago 20235,305,455,305,415,3513.791.100
17 ago 20235,425,455,335,345,2819.411.900
16 ago 20235,445,515,385,405,3423.430.900
15 ago 20235,405,445,355,415,3521.254.700
14 ago 20235,535,535,445,455,3910.786.300
11 ago 20235,625,665,575,585,5214.239.300
10 ago 20235,635,745,615,615,5425.253.900
09 ago 20235,545,585,445,555,4925.173.300
08 ago 20235,535,675,505,575,5127.875.200
07 ago 20235,715,725,615,625,5522.474.400
04 ago 20235,775,855,675,685,6124.664.700
03 ago 20235,885,955,755,755,6813.866.300
02 ago 20235,945,965,845,925,8516.823.300
01 ago 20235,935,975,885,945,8714.032.200
01 ago 20230.004 Dividendo
31 jul 20236,026,075,996,015,9412.153.200
28 jul 20235,966,005,916,005,9313.535.100
27 jul 20235,986,015,885,905,8315.554.400
26 jul 20236,016,065,946,055,9822.478.900
25 jul 20236,016,045,946,005,9323.649.400
24 jul 20236,026,155,965,985,9127.349.700
21 jul 20236,016,055,966,035,9625.924.900
20 jul 20235,815,905,775,895,8234.120.200
19 jul 20235,865,895,775,795,7224.035.500
18 jul 20235,955,985,835,835,7616.882.200
17 jul 20235,835,945,805,945,8712.479.700
14 jul 20235,945,965,835,845,7718.898.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...