Mercados españoles cerrados en 8 hrs 2 min

Unilever PLC (ULVR.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
3.998,00-82,50 (-2,02%)
A partir del 08:13AM BST. Mercado abierto.
Intervalo de fechas:
30 sept 2021 - 30 sept 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 sept 20224090,504040,003997,503998,003998,00152.645
29 sept 20224090,504129,004050,504080,504080,5010.690.233
28 sept 20224030,004083,604004,004065,004065,0010.603.777
27 sept 20224127,504131,004068,504078,504078,505.807.413
26 sept 20224119,504178,004040,504075,624075,626.414.725
23 sept 20224056,004060,003966,004026,504026,504.230.926
22 sept 20224044,004088,504039,004054,504054,505.786.175
21 sept 20223956,504061,503945,004052,504052,505.908.161
20 sept 20223955,504004,003955,503977,503977,506.017.328
16 sept 20223964,503992,503936,503944,003944,007.237.891
15 sept 20223979,003998,003951,503969,503969,502.527.241
14 sept 20224006,504012,503950,003965,503965,503.205.246
13 sept 20224026,004062,004017,504017,504017,503.312.069
12 sept 20223995,004030,003973,134020,504020,504.934.875
09 sept 20223921,003994,183912,503953,003953,004.787.198
08 sept 20223925,003955,503870,003911,503911,503.404.391
07 sept 20223900,003933,503885,003925,503925,503.155.364
06 sept 20223863,003933,003863,003917,003917,003.327.123
05 sept 20223868,503880,003846,863880,003880,004.103.031
02 sept 20223878,003910,503869,503906,003906,003.483.180
01 sept 20223925,503925,503857,003879,003879,003.994.333
31 ago 20223935,003950,003885,503925,503925,505.769.699
30 ago 20223933,503982,503929,503943,503943,505.076.771
26 ago 20223976,503996,003925,003935,003935,002.678.656
25 ago 20223981,503997,533937,003967,003967,004.031.051
24 ago 20223930,003995,003919,503991,003991,003.127.716
23 ago 20223996,503999,003922,003941,503941,502.968.462
22 ago 20223998,504026,503973,004006,004006,002.123.369
19 ago 20223935,504010,003927,504004,004004,003.502.791
18 ago 20223948,503952,003909,003938,003938,003.359.617
17 ago 20223919,503941,503911,503940,503940,505.038.476
16 ago 20223950,003953,003903,503921,503921,503.804.711
15 ago 20223926,503941,503905,503932,503932,504.536.915
12 ago 20223902,003912,503883,503905,503905,502.678.357
11 ago 20223955,503960,503891,503921,003921,004.361.442
10 ago 20223969,003984,003932,003948,503948,505.521.552
09 ago 20224008,504013,343970,503993,503993,505.718.338
08 ago 20223988,004018,503951,004002,004002,002.977.281
05 ago 20223988,004006,503960,003971,003971,001.816.188
04 ago 20223978,504017,503949,003988,503988,502.090.664
04 ago 202236.33 Dividendo
03 ago 20223979,504018,503951,814015,003978,673.171.124
02 ago 20223991,004024,503987,003996,003959,842.147.392
01 ago 20223982,004008,003975,503989,003952,912.734.057
29 jul 20223966,504008,103960,504003,503967,274.186.969
28 jul 20223976,503983,503935,503970,003934,083.078.779
27 jul 20224107,504109,503990,003995,503959,354.494.617
26 jul 20223964,504041,403955,504032,003995,525.738.171
25 jul 20223907,503941,503892,503916,503881,063.472.193
22 jul 20223910,503932,003886,503911,503876,112.867.826
21 jul 20223897,003908,503854,003889,003853,813.185.959
20 jul 20223939,003974,003888,503893,003857,777.098.653
19 jul 20223849,003977,503849,003943,003907,325.609.025
18 jul 20223895,503927,443853,503865,003830,034.223.643
15 jul 20223890,503921,503882,383908,003872,643.686.494
14 jul 20223874,003894,003858,503880,503845,395.234.439
13 jul 20223871,503879,503831,003874,003838,953.202.821
12 jul 20223856,003899,503830,003890,503855,304.286.189
11 jul 20223818,003865,003810,003852,003817,143.117.130
08 jul 20223841,503857,003809,503836,003801,293.103.481
07 jul 20223891,503895,503824,503825,503790,886.174.534
06 jul 20223802,003894,103801,003871,003835,977.286.251
05 jul 20223798,503814,003777,183802,003767,606.010.425
04 jul 20223802,003816,503792,123802,503768,091.869.770
01 jul 20223730,003810,003718,503800,003765,623.864.023
30 jun 20223708,503727,003686,003721,003687,336.212.213
29 jun 20223721,003766,503702,503758,503724,493.295.541
28 jun 20223758,003769,503717,503742,003708,142.920.025
27 jun 20223766,003769,503710,003734,003700,2110.032.722
24 jun 20223643,503754,503636,003737,003703,194.603.088
23 jun 20223590,003636,003577,503626,503593,697.060.356
22 jun 20223620,003642,003578,503609,503576,844.859.537
21 jun 20223596,003615,503580,003603,503570,893.116.333
20 jun 20223593,003606,003576,003601,003568,422.774.718
17 jun 20223557,003614,503546,003593,003560,4913.166.825
16 jun 20223603,003624,503531,503553,503521,3513.805.667
15 jun 20223659,503694,723614,003627,003594,185.079.203
14 jun 20223637,503651,683601,503609,503576,845.997.886
13 jun 20223630,503662,503597,343628,503595,675.851.700
10 jun 20223623,003644,503586,503639,503606,573.194.734
09 jun 20223666,503703,003621,003638,003605,088.550.693
08 jun 20223719,503719,503655,723677,503644,227.822.539
07 jun 20223718,003725,003683,003696,003662,563.596.230
06 jun 20223729,003742,003705,003718,003684,363.682.917
01 jun 20223832,003832,003694,503705,003671,487.073.513
31 may 20223735,003825,003679,503825,003790,3921.576.197
30 may 20223491,503516,263471,003495,503463,873.996.148
27 may 20223498,003510,003469,503475,503444,054.131.987
26 may 20223499,003527,503476,003488,003456,443.501.802
25 may 20223549,003549,003492,973493,003461,394.088.866
24 may 20223536,003564,503516,193541,003508,963.648.943
23 may 20223531,003539,503492,503539,003506,987.956.711
20 may 20223455,503522,003455,503516,503484,686.180.255
19 may 20223558,503566,003407,503451,503420,279.289.899
19 may 202235.9 Dividendo
18 may 20223672,003697,003626,003626,003557,6121.829.274
17 may 20223674,003706,503640,003666,003596,864.923.190
16 may 20223699,503732,503653,503732,503662,117.357.147
13 may 20223710,503760,003702,503747,003676,337.434.486
12 may 20223657,503738,503640,003688,503618,949.527.707
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...