Mercados españoles cerrados

Unilever PLC (ULVR.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
4.163,50-7,50 (-0,18%)
Al cierre: 05:01PM GMT
Intervalo de fechas:
06 feb 2022 - 06 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 feb 20234166,004183,004145,004163,504163,502.583.859
03 feb 20234101,004175,004095,504171,004171,004.127.178
02 feb 20234138,004145,504068,504102,004102,003.233.875
01 feb 20234135,004135,004099,004133,004133,003.464.527
31 ene 20234062,004125,504048,004108,504108,504.837.928
30 ene 20234029,504075,004023,704072,004072,004.712.871
27 ene 20234044,004059,004010,754021,004021,003.015.526
26 ene 20234084,504094,004023,504043,504043,503.119.827
25 ene 20234111,004118,004047,504060,504060,503.447.400
24 ene 20234109,504115,004073,504099,504099,507.395.572
23 ene 20234106,004123,504096,504105,504105,504.248.023
20 ene 20234078,004104,004050,004089,504089,504.280.164
19 ene 20234101,004138,504053,004091,504091,506.022.815
18 ene 20234159,504166,004087,504095,004095,004.991.091
17 ene 20234182,504200,004154,004165,504165,504.060.199
16 ene 20234219,004238,504205,504230,004230,002.514.334
13 ene 20234197,504233,004184,504215,504215,502.805.084
12 ene 20234204,004219,304154,004185,004185,002.967.973
11 ene 20234190,504229,504180,004190,504190,504.434.120
10 ene 20234195,004213,004173,004198,004198,005.797.050
09 ene 20234202,004202,004153,504195,004195,005.403.367
06 ene 20234213,504220,504187,604201,504201,502.947.334
05 ene 20234212,004235,004179,504201,004201,002.898.487
04 ene 20234198,004248,004198,004227,004227,002.689.606
03 ene 20234159,004206,504144,504193,504193,505.548.910
30 dic 20224183,004201,204174,504182,004182,003.154.849
29 dic 20224199,004212,504160,004202,004202,002.344.222
28 dic 20224236,504248,004197,004205,504205,501.963.300
23 dic 20224223,504229,504200,504214,004214,00896.511
22 dic 20224223,004249,504209,004213,004213,003.633.893
21 dic 20224166,004225,004153,504225,004225,002.616.741
20 dic 20224165,004180,504147,504156,504156,505.470.519
19 dic 20224146,004173,504136,004173,504173,503.862.211
16 dic 20224137,504173,004073,004141,004141,009.522.237
15 dic 20224141,004155,504114,004137,004137,004.085.263
14 dic 20224100,004159,504085,504150,504150,504.486.405
13 dic 20224135,504136,004087,504105,504105,503.628.282
12 dic 20224121,004150,504114,004122,004122,006.527.176
09 dic 20224134,004167,004118,504125,504125,506.803.533
08 dic 20224170,504226,004130,504161,004161,004.477.913
07 dic 20224204,004229,504151,854161,004161,003.826.026
06 dic 20224194,504216,004176,004186,004186,005.001.184
05 dic 20224175,004182,604123,084179,004179,002.607.670
02 dic 20224173,504179,004139,004178,004178,002.752.525
01 dic 20224147,004181,004134,004179,504179,503.855.871
30 nov 20224131,004175,204127,504144,004144,0012.735.301
29 nov 20224133,004164,004124,504124,504124,503.110.044
28 nov 20224113,004163,004100,504155,004155,002.728.226
25 nov 20224115,004139,004094,004113,504113,502.928.530
24 nov 20224099,004124,504091,004120,004120,001.444.643
23 nov 20224127,504142,504110,504110,504110,502.655.547
22 nov 20224099,004128,004090,004116,504116,502.847.320
21 nov 20224042,504114,504034,004112,504112,503.209.024
18 nov 20224053,504066,504029,004040,504040,504.936.798
17 nov 20224033,504064,504012,004058,004058,002.107.931
17 nov 202237.22 Dividendo
16 nov 20224057,004080,504043,964064,504027,283.147.276
15 nov 20224037,004113,004021,504033,503996,563.882.198
14 nov 20223982,504049,503963,504032,503995,575.238.464
11 nov 20224030,504039,093907,003939,503903,426.458.874
10 nov 20224072,004093,004042,504043,004005,985.315.302
09 nov 20224043,504074,504003,004070,004032,732.981.620
08 nov 20224017,504057,504009,004056,504019,354.112.713
07 nov 20224062,504070,004020,004032,003995,085.674.223
04 nov 20223991,004064,503978,684053,504016,383.561.252
03 nov 20223926,503997,003922,003995,503958,913.925.291
02 nov 20223965,003993,503923,503949,003912,844.137.686
01 nov 20223989,003998,003940,503947,503911,355.859.327
31 oct 20223938,503994,503918,503974,503938,106.779.269
28 oct 20223874,503929,503864,503918,003882,123.254.105
27 oct 20223893,503908,003825,003865,003829,614.255.339
26 oct 20223925,003926,503816,503869,003833,576.577.913
25 oct 20223941,503953,503896,003926,503890,543.041.522
24 oct 20223935,503946,503906,503921,503885,594.005.958
21 oct 20223879,003977,003870,003943,503907,393.234.953
20 oct 20223901,503914,003881,003909,503873,706.019.380
19 oct 20223901,003920,503887,503899,503863,792.831.157
18 oct 20223892,503910,503866,003893,503857,853.353.154
17 oct 20223882,003907,503855,003858,503823,177.012.072
14 oct 20223862,503930,503856,503882,003846,455.137.600
13 oct 20223922,503927,003797,503838,003802,854.216.578
12 oct 20223957,003971,003913,003933,003896,983.749.139
11 oct 20223920,503960,503907,003945,503909,373.466.285
10 oct 20223914,003927,003895,503910,003874,193.410.695
07 oct 20223917,503951,503917,503927,503891,533.208.320
06 oct 20223946,503989,503908,003932,003895,992.566.069
05 oct 20223906,503967,003904,003947,503911,355.530.481
04 oct 20223905,503974,093872,003963,003926,716.116.558
03 oct 20223911,503926,503868,503876,503841,003.960.057
30 sept 20224023,004042,503960,503969,003932,656.121.935
29 sept 20224090,504129,004050,504080,504043,1310.690.233
28 sept 20224030,004083,604004,004065,004027,7810.603.777
27 sept 20224127,504131,004068,504078,504041,155.807.413
26 sept 20224119,504178,004040,504075,624038,306.414.725
23 sept 20224056,004060,003966,004026,503989,634.230.926
22 sept 20224044,004088,504039,004054,504017,375.786.175
21 sept 20223956,504061,503945,004052,504015,395.908.161
20 sept 20223955,504004,003955,503977,503941,086.017.328
16 sept 20223964,503992,503936,503944,003907,887.237.891
15 sept 20223979,003998,003951,503969,503933,152.527.241
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...