Mercados españoles abiertos en 7 hrs 16 min

Unilever PLC (ULVR.L)

LSE - LSE Precio demorado. Divisa en GBp
Añadir a la lista de favoritos
3819,00+32,00 (+0,84%)
Al cierre: 5:24PM BST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 oct 20213816,503846,503806,003819,003819,002.473.310
19 oct 20213840,003840,503780,003787,003787,003.680.848
18 oct 20213833,003856,833822,003838,503838,502.946.717
15 oct 20213875,003879,003807,763853,503853,504.323.258
14 oct 20213880,503883,003852,503880,003880,002.719.328
13 oct 20213833,503882,003816,003865,503865,504.308.609
12 oct 20213847,003863,303828,503851,503851,502.785.545
11 oct 20213851,003873,503831,303865,003865,002.155.707
08 oct 20213875,003889,503842,503866,503866,502.852.480
07 oct 20213896,003925,003874,003874,003874,004.900.833
06 oct 20213891,503900,003836,503878,003878,004.028.392
05 oct 20213950,003961,003916,833918,503918,503.065.811
04 oct 20213972,003977,003917,503948,503948,503.461.729
01 oct 20213994,004048,503971,503973,003973,004.358.994
30 sept 20214078,004081,504004,504005,004005,004.742.335
29 sept 20214042,004074,504027,104063,504063,503.900.718
28 sept 20213957,504042,503948,504012,504012,505.437.994
27 sept 20214005,004008,003956,583965,003965,003.636.423
24 sept 20213988,504009,503977,003990,003990,004.027.464
23 sept 20214026,004028,503991,003991,003991,002.262.622
22 sept 20214008,004048,504002,504019,504019,502.506.567
21 sept 20213988,004035,003969,504013,004013,003.502.492
20 sept 20213925,003997,003916,503988,003988,005.760.442
17 sept 20213970,503976,503915,003918,003918,0010.068.124
16 sept 20213935,003971,663926,293946,003946,003.834.447
15 sept 20214001,504014,503969,003969,003969,003.943.163
14 sept 20213999,004045,503990,004007,504007,503.675.575
13 sept 20213965,004010,503961,003998,763998,7693.237
10 sept 20213964,003978,323942,503959,003959,002.387.413
09 sept 20214007,504029,503965,503965,503965,502.844.455
08 sept 20213977,504032,003940,004022,504022,504.545.905
07 sept 20214001,004005,503978,953989,003989,002.530.584
06 sept 20213993,004009,503967,504002,004002,001.857.185
03 sept 20213969,004018,503952,503978,003978,003.162.574
02 sept 20214011,504012,503924,503961,003961,005.211.621
01 sept 20214047,504070,504030,504044,004044,002.591.909
31 ago 20214054,504066,004017,004046,004046,004.149.948
27 ago 20214069,004071,504045,004045,004045,001.889.625
26 ago 20214023,004072,004008,504062,504062,502.367.786
25 ago 20214077,004088,504026,504040,004040,002.916.670
24 ago 20214105,504119,004051,504082,504082,502.975.277
23 ago 20214144,504149,504095,504115,504115,502.248.770
20 ago 20214117,004154,004079,504135,504135,502.386.975
19 ago 20214080,504109,004053,504108,004108,001.781.071
18 ago 20214159,004169,004098,504101,504101,502.010.852
17 ago 20214119,504163,504099,004163,504163,502.107.445
16 ago 20214149,504164,004081,504130,004130,002.084.304
13 ago 20214140,504170,504137,004159,004159,002.415.396
12 ago 20214130,004165,004123,404130,004130,001.963.789
11 ago 20214123,004147,204112,504136,504136,502.075.833
10 ago 20214130,504136,504101,504107,004107,003.123.927
09 ago 20214092,004129,004072,194124,504124,502.248.416
06 ago 20214101,504105,814076,004092,004092,002.799.591
05 ago 20214111,004134,504094,004100,004100,003.705.457
05 ago 202136.93 Dividendo
04 ago 20214164,004182,504124,504124,504087,572.414.872
03 ago 20214130,504185,004124,004155,504118,292.284.341
02 ago 20214171,004171,004094,004133,004095,992.523.212
30 jul 20214095,004160,504086,004151,004113,833.779.528
29 jul 20214055,004113,504038,504107,004070,233.238.212
28 jul 20214043,004071,744037,504049,504013,243.247.866
27 jul 20214011,504092,503986,004051,504015,224.527.503
26 jul 20214111,504141,504030,504031,003994,914.771.389
23 jul 20214035,004147,504019,684144,004106,903.670.939
22 jul 20214190,004194,754031,004050,504014,238.581.233
21 jul 20214330,004354,004298,504303,004264,473.876.130
20 jul 20214369,004388,004316,504321,504282,815.021.168
19 jul 20214356,504369,004312,504346,004307,092.920.240
16 jul 20214318,004359,004301,254358,004318,983.279.838
15 jul 20214300,004342,004277,504286,504248,123.327.898
14 jul 20214322,504330,004273,004305,004266,453.258.421
13 jul 20214309,004342,504290,004340,504301,641.497.732
12 jul 20214275,504309,504266,004307,504268,932.733.456
09 jul 20214315,504327,004273,694295,004256,542.357.227
08 jul 20214340,504343,694277,004297,004258,532.472.396
07 jul 20214296,504364,004272,504360,004320,962.779.840
06 jul 20214239,504292,004239,004292,004253,572.706.156
05 jul 20214257,504264,504231,154264,504226,321.315.502
02 jul 20214274,004288,004249,774270,004231,772.167.058
01 jul 20214232,004273,694226,004261,004222,852.556.894
30 jun 20214264,004275,504219,004230,504192,623.690.549
29 jun 20214300,004300,004269,504274,504236,231.572.881
28 jun 20214263,004286,004245,004284,004245,642.326.530
25 jun 20214250,004267,004225,004259,004220,872.719.951
24 jun 20214269,504302,004248,504248,504210,463.918.127
23 jun 20214300,504325,004261,504261,504223,342.741.051
22 jun 20214300,004337,504295,004314,504275,873.228.280
21 jun 20214295,504349,854284,814304,504265,963.106.635
18 jun 20214360,504374,504286,504307,004268,4410.009.567
17 jun 20214312,504359,004293,144352,004313,035.591.418
16 jun 20214328,004382,004325,504347,004308,082.912.943
15 jun 20214317,504360,594311,474337,504298,663.437.892
14 jun 20214290,004312,004267,504295,004256,542.794.352
11 jun 20214275,004291,004259,814273,504235,242.278.748
10 jun 20214264,004304,004255,504280,504242,172.771.878
09 jun 20214273,504291,374259,504276,004237,712.452.338
08 jun 20214276,004306,504269,504277,004238,702.899.746
07 jun 20214288,504288,504253,504266,004227,801.907.575
04 jun 20214280,004303,504249,504273,004234,741.854.726
03 jun 20214248,004276,004226,004268,004229,792.404.993
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...