Mercados españoles abiertos en 8 hrs 43 min

The Unilever Group (UN)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
59,20+0,12 (+0,20%)
Al cierre: 4:00PM EDT

59,20 0,00 (0,00 %)
Después del cierre: 5:00PM EDT

Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 sept. 202059,4259,4458,6859,2059,201.206.146
23 sept. 202060,1060,1359,0359,0859,081.420.900
22 sept. 202059,2159,6959,0659,2159,211.165.900
21 sept. 202058,9658,9958,1858,7358,731.534.700
18 sept. 202060,3560,6559,7560,0460,041.683.600
17 sept. 202061,0261,6460,8861,5361,531.201.700
16 sept. 202061,6161,7861,1561,2361,23987.000
15 sept. 202061,7561,9361,4361,4761,47981.100
14 sept. 202061,3961,4360,7060,7060,701.146.900
11 sept. 202060,8861,3760,5361,0061,001.581.400
10 sept. 202060,9360,9660,0660,0660,061.616.300
09 sept. 202060,2661,2060,2560,9360,931.693.800
08 sept. 202058,3658,8157,9758,3558,351.800.400
04 sept. 202058,2558,4557,1057,8757,871.508.300
03 sept. 202059,6259,7658,2258,4958,491.570.900
02 sept. 202058,8059,4758,7859,3959,39915.500
01 sept. 202058,0958,2457,6258,1358,131.255.700
31 ago. 202058,2458,6257,8958,0058,001.096.300
28 ago. 202058,5158,6357,9458,5758,57936.800
27 ago. 202059,6559,7058,8858,8958,891.045.000
26 ago. 202058,5158,9158,4258,8058,80744.900
25 ago. 202059,0359,0758,3758,6258,62758.400
24 ago. 202059,0859,0958,5458,7758,77998.500
21 ago. 202057,3658,2257,3158,1258,12771.400
20 ago. 202058,2458,6458,1158,5758,57783.300
19 ago. 202059,1459,1758,4358,5258,52812.800
18 ago. 202058,8758,8758,3158,6158,611.095.900
17 ago. 202058,3658,6558,3058,4458,44762.400
14 ago. 202058,3358,6058,0958,2158,21734.100
13 ago. 202058,8559,0958,4958,5758,57761.400
12 ago. 202058,4659,0958,3758,8458,84982.700
11 ago. 202058,3158,3157,3557,4557,451.079.600
10 ago. 202058,5358,5758,0158,1858,181.308.200
07 ago. 202058,3358,4957,9858,2758,273.695.800
06 ago. 202058,9159,2858,8958,9758,972.028.700
06 ago. 20200.469 Dividendo
05 ago. 202060,7260,8759,8559,9059,431.125.200
04 ago. 202059,4760,4059,3760,4059,931.111.600
03 ago. 202060,2760,5559,6959,9559,481.715.400
31 jul. 202059,7559,8258,5359,0358,571.683.700
30 jul. 202059,6360,1159,0360,0659,591.564.400
29 jul. 202061,2961,2960,5760,7960,311.618.600
28 jul. 202059,0060,3358,9859,9359,461.625.000
27 jul. 202059,8559,9659,3659,5459,071.614.600
24 jul. 202059,3059,4758,4758,6258,161.852.600
23 jul. 202059,0259,4258,0758,1857,723.207.100
22 jul. 202054,3654,5453,8454,4454,011.245.400
21 jul. 202054,6154,8854,1354,2253,801.055.900
20 jul. 202054,3354,5053,8053,9153,491.358.200
17 jul. 202054,0054,2953,8454,1553,731.049.600
16 jul. 202053,5253,8253,4053,6153,191.213.200
15 jul. 202054,0954,2553,6653,6653,241.735.600
14 jul. 202052,9753,4052,9253,3552,931.322.000
13 jul. 202053,0753,5652,8053,0952,671.880.600
10 jul. 202052,4652,7852,2952,7652,352.360.500
09 jul. 202053,1253,2251,8851,9651,553.863.300
08 jul. 202052,7953,0852,6353,0452,621.802.300
07 jul. 202052,9953,4652,8453,1952,771.879.300
06 jul. 202054,0054,1853,5453,7753,351.184.700
02 jul. 202054,1354,5854,0854,1353,711.361.300
01 jul. 202053,1953,6953,0753,4753,051.369.900
30 jun. 202052,8653,4252,8453,2752,852.148.500
29 jun. 202053,7854,0253,4653,7053,281.576.200
26 jun. 202055,5555,5554,4754,5154,082.025.600
25 jun. 202054,7454,8854,3854,8354,401.982.600
24 jun. 202055,5255,6554,6754,7454,312.055.400
23 jun. 202055,6956,1755,3755,3754,941.584.900
22 jun. 202056,2456,2455,4255,5255,091.948.500
19 jun. 202056,5656,6355,7055,7555,312.379.800
18 jun. 202055,3755,5054,8355,1754,742.876.600
17 jun. 202055,2955,6455,1255,2854,853.308.600
16 jun. 202054,4054,8654,0354,5854,152.500.000
15 jun. 202052,6653,7352,4753,4753,052.168.700
12 jun. 202053,4653,6652,8153,3852,963.628.000
11 jun. 202054,2354,4452,9353,2652,845.157.900
10 jun. 202053,6253,9053,2553,4653,041.537.300
09 jun. 202052,8653,3152,7152,9952,581.163.300
08 jun. 202053,4153,7553,2653,7353,311.441.400
05 jun. 202053,8754,1853,5853,7253,301.386.900
04 jun. 202053,1953,6353,0553,2552,832.986.200
03 jun. 202052,6153,4652,5453,1252,702.042.900
02 jun. 202052,0452,4151,8652,1151,701.404.700
01 jun. 202051,7352,0951,5851,9851,572.028.100
29 may. 202051,6551,7851,1051,5251,123.158.400
28 may. 202050,4951,1550,4550,8250,421.809.600
27 may. 202048,3749,7048,2949,6449,252.420.700
26 may. 202048,6248,8048,1848,2947,911.735.500
22 may. 202047,5548,1247,4448,0247,641.564.100
21 may. 202048,7848,8348,1748,2547,871.724.400
20 may. 202048,4948,9548,3348,6748,291.240.400
19 may. 202048,6248,7048,0048,0247,642.575.100
18 may. 202048,8349,5048,7149,3148,921.598.500
15 may. 202048,0348,3647,8848,2947,912.105.200
14 may. 202047,9448,3147,6948,1147,732.233.200
14 may. 20200.445 Dividendo
13 may. 202049,2349,5448,6648,9048,081.661.700
12 may. 202049,4649,8349,0449,0548,222.067.200
11 may. 202048,7149,4348,5949,0848,252.759.600
08 may. 202048,5848,9848,5248,7947,972.652.400
07 may. 202048,0448,2947,6947,9047,093.281.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines