Mercados españoles abiertos en 4 hrs 59 min

Unilever PLC (ULVR.L)

LSE - LSE Precio demorado. Divisa en GBp
Añadir a la lista de favoritos
3.655,50-20,00 (-0,54%)
Al cierre: 04:37PM GMT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 ene 20223721,503746,503644,003655,503655,506.767.616
19 ene 20223450,003675,503450,003675,503675,5012.531.008
18 ene 20223652,003659,003504,863516,503516,5015.003.589
17 ene 20223778,503788,503602,003662,003662,0018.661.756
14 ene 20223884,003936,503871,003936,503936,502.683.651
13 ene 20223893,003913,203872,503903,003903,002.438.375
12 ene 20223958,003958,503891,003902,003902,003.229.026
11 ene 20223941,503966,003907,503942,003942,003.502.063
10 ene 20223950,003976,003916,003966,503966,504.688.038
07 ene 20223900,003934,503897,503934,503934,503.345.157
06 ene 20223927,503946,863903,863917,503917,502.846.320
05 ene 20223979,003985,003942,003959,003959,002.511.994
04 ene 20223957,503998,003951,003996,003996,003.498.526
31 dic 20213946,503960,503922,503945,503945,50978.367
30 dic 20213982,003982,003961,003966,503966,501.295.958
29 dic 20213982,004004,243963,503971,003971,001.897.571
24 dic 20213948,503965,003947,003952,503952,50379.804
23 dic 20213916,003953,503909,503953,003953,003.106.234
22 dic 20213935,503939,293889,503926,003926,002.841.627
21 dic 20213987,503992,003925,003940,503940,503.157.711
20 dic 20213958,503989,503932,503981,503981,504.401.542
17 dic 20213995,004011,503965,503982,003982,0010.832.701
16 dic 20213983,004000,003949,503982,503982,506.254.337
15 dic 20214010,504023,503958,503969,503969,503.048.342
14 dic 20214028,004053,504004,504021,504021,503.936.575
13 dic 20214010,504021,503985,504021,504021,504.453.304
10 dic 20213989,004027,003980,004015,504015,502.613.158
09 dic 20213995,503995,503961,503982,003982,003.290.565
08 dic 20213958,003996,503951,503953,503953,504.562.313
07 dic 20213960,003968,503919,503953,003953,004.058.392
06 dic 20213909,503934,003878,003927,003927,005.429.711
03 dic 20213883,003895,003864,003879,003879,003.571.649
02 dic 20213832,003905,003828,003872,003872,004.754.771
01 dic 20213839,003873,003810,003854,503854,505.693.155
30 nov 20213919,503928,003859,003859,003859,0010.600.962
29 nov 20213931,503951,003898,413921,003921,005.634.006
26 nov 20213918,003964,003888,503951,503951,506.320.065
25 nov 20213910,003984,003901,503974,003974,004.410.860
24 nov 20213904,003914,503877,003908,503908,505.061.742
23 nov 20213843,003907,003842,323902,503902,508.759.039
22 nov 20213831,503877,503827,503858,003858,003.543.873
19 nov 20213801,003874,503792,003849,003849,004.552.513
18 nov 20213850,503867,003823,003823,003823,003.222.103
17 nov 20213857,503872,143824,833855,503855,503.795.322
16 nov 20213886,503903,283852,003874,503874,503.192.373
15 nov 20213915,003920,503850,303907,503907,503.374.377
12 nov 20213900,003936,003898,503915,503915,503.257.650
11 nov 20213927,503947,003905,503919,003919,003.134.049
10 nov 20213912,503923,003885,003918,003918,004.029.077
09 nov 20213881,503914,003851,743907,503907,503.406.626
08 nov 20213909,003909,003862,503880,003880,003.971.577
05 nov 20213901,503932,003894,173900,003900,004.975.017
04 nov 20213912,503946,503880,503900,003900,006.669.335
04 nov 202135.98 Dividendo
03 nov 20213944,003960,503928,003944,503908,522.661.663
02 nov 20213935,003967,003907,503959,003922,892.067.930
01 nov 20213945,003950,003858,003929,503893,662.262.312
29 oct 20213889,503915,503858,003912,003876,324.623.827
28 oct 20213884,003911,003877,003900,003864,436.415.943
27 oct 20213921,003937,253892,003893,003857,492.425.269
26 oct 20213903,503924,003886,503918,003882,262.341.123
25 oct 20213900,003928,003871,003879,503844,112.651.860
22 oct 20213880,503915,293867,503893,003857,492.059.062
21 oct 20213870,003948,503831,503863,503828,265.001.208
20 oct 20213816,503846,503806,003819,003784,162.964.017
19 oct 20213840,003840,503780,003787,003752,463.680.848
18 oct 20213833,003856,833822,003838,503803,492.946.717
15 oct 20213875,003879,003807,763853,503818,354.323.258
14 oct 20213880,503883,003852,503880,003844,612.719.328
13 oct 20213833,503882,003816,003865,503830,244.308.609
12 oct 20213847,003863,303828,503851,503816,372.785.545
11 oct 20213851,003873,503831,303865,003829,752.155.707
08 oct 20213875,003889,503842,503866,503831,232.852.480
07 oct 20213896,003925,003874,003874,003838,664.900.833
06 oct 20213891,503900,003836,503878,003842,634.028.392
05 oct 20213950,003961,003916,833918,503882,763.065.811
04 oct 20213972,003977,003917,503948,503912,483.461.729
01 oct 20213994,004048,503971,503973,003936,764.358.994
30 sept 20214078,004081,504004,504005,003968,474.742.335
29 sept 20214042,004074,504027,104063,504026,433.900.718
28 sept 20213957,504042,503948,504012,503975,905.437.994
27 sept 20214005,004008,003956,583965,003928,833.636.423
24 sept 20213988,504009,503977,003990,003953,604.027.464
23 sept 20214026,004028,503991,003991,003954,602.262.622
22 sept 20214008,004048,504002,504019,503982,842.506.567
21 sept 20213988,004035,003969,504013,003976,403.502.492
20 sept 20213925,003997,003916,503988,003951,625.760.442
17 sept 20213970,503976,503915,003918,003882,2610.068.124
16 sept 20213935,003971,663926,293946,003910,013.834.447
15 sept 20214001,504014,503969,003969,003932,803.943.163
14 sept 20213999,004045,503990,004007,503970,953.675.575
13 sept 20213965,004010,503961,003998,763962,2893.237
10 sept 20213964,003978,323942,503959,003922,892.387.413
09 sept 20214007,504029,503965,503965,503929,332.844.455
08 sept 20213977,504032,003940,004022,503985,814.545.905
07 sept 20214001,004005,503978,953989,003952,612.530.584
06 sept 20213993,004009,503967,504002,003965,501.857.185
03 sept 20213969,004018,503952,503978,003941,713.162.574
02 sept 20214011,504012,503924,503961,003924,875.211.621
01 sept 20214047,504070,504030,504044,004007,112.591.909
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...