Mercados españoles abiertos en 2 hrs 30 min
S&P 500
5.011,12 -11,09 (-0,22%) Nasdaq
15.601,50 -81,87 (-0,52%) NIKKEI 225
37.125,85 -953,85 (-2,50%) Dólar/Euro
1,0642 -0,0005 (-0,04%) Petróleo Brent
89,11 +2,00 (+2,30%) Bitcoin EUR
58.493,47 +215,26 (+0,37%)
Unilever PLC (UNA.AS)
Amsterdam - Amsterdam Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:38PM CEST
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 18 abr 2024 | 43,87 | 44,38 | 43,85 | 44,23 | 44,23 | 2.344.660 |
| 17 abr 2024 | 44,22 | 44,38 | 43,85 | 43,87 | 43,87 | 1.974.897 |
| 16 abr 2024 | 44,01 | 44,34 | 43,88 | 43,92 | 43,92 | 2.068.684 |
| 15 abr 2024 | 44,33 | 44,46 | 44,09 | 44,27 | 44,27 | 1.712.249 |
| 12 abr 2024 | 44,81 | 44,93 | 44,46 | 44,47 | 44,47 | 1.531.647 |
| 11 abr 2024 | 44,60 | 44,93 | 44,46 | 44,73 | 44,73 | 1.312.208 |
| 10 abr 2024 | 44,88 | 44,93 | 44,61 | 44,71 | 44,71 | 1.236.593 |
| 09 abr 2024 | 44,50 | 44,76 | 44,28 | 44,74 | 44,74 | 1.420.708 |
| 08 abr 2024 | 44,83 | 44,83 | 44,54 | 44,65 | 44,65 | 1.034.249 |
| 05 abr 2024 | 45,05 | 45,12 | 44,72 | 44,85 | 44,85 | 1.348.920 |
| 04 abr 2024 | 45,36 | 45,45 | 45,15 | 45,21 | 45,21 | 1.067.542 |
| 03 abr 2024 | 45,82 | 45,90 | 45,35 | 45,37 | 45,37 | 1.576.406 |
| 02 abr 2024 | 46,55 | 46,55 | 45,92 | 46,02 | 46,02 | 1.062.999 |
| 28 mar 2024 | 46,45 | 46,61 | 46,33 | 46,52 | 46,52 | 1.078.663 |
| 27 mar 2024 | 46,05 | 46,39 | 45,92 | 46,27 | 46,27 | 858.032 |
| 26 mar 2024 | 45,94 | 46,35 | 45,90 | 46,26 | 46,26 | 978.612 |
| 25 mar 2024 | 46,25 | 46,53 | 46,17 | 46,22 | 46,22 | 908.511 |
| 22 mar 2024 | 45,83 | 46,57 | 45,82 | 46,41 | 46,41 | 1.275.550 |
| 21 mar 2024 | 45,54 | 45,81 | 45,31 | 45,57 | 45,57 | 1.224.110 |
| 20 mar 2024 | 45,86 | 45,88 | 45,35 | 45,49 | 45,49 | 1.673.695 |
| 19 mar 2024 | 46,42 | 47,30 | 45,90 | 46,11 | 46,11 | 2.812.353 |
| 18 mar 2024 | 45,05 | 45,13 | 44,62 | 44,64 | 44,64 | 1.348.698 |
| 15 mar 2024 | 45,40 | 45,51 | 45,05 | 45,14 | 45,14 | 4.246.264 |
| 14 mar 2024 | 45,63 | 45,76 | 45,31 | 45,51 | 45,51 | 1.039.957 |
| 13 mar 2024 | 45,47 | 45,69 | 45,38 | 45,67 | 45,67 | 614.689 |
| 12 mar 2024 | 45,37 | 45,57 | 45,35 | 45,48 | 45,48 | 806.339 |
| 11 mar 2024 | 44,98 | 45,26 | 44,96 | 45,20 | 45,20 | 1.060.173 |
| 08 mar 2024 | 44,86 | 45,10 | 44,76 | 45,06 | 45,06 | 739.873 |
| 07 mar 2024 | 44,96 | 45,06 | 44,80 | 44,85 | 44,85 | 1.052.368 |
| 06 mar 2024 | 45,22 | 45,33 | 44,79 | 45,10 | 45,10 | 711.000 |
| 05 mar 2024 | 45,25 | 45,40 | 45,08 | 45,33 | 45,33 | 694.181 |
| 04 mar 2024 | 45,27 | 45,35 | 45,06 | 45,19 | 45,19 | 711.264 |
| 01 mar 2024 | 45,31 | 45,56 | 45,08 | 45,17 | 45,17 | 950.105 |
| 29 feb 2024 | 45,35 | 45,48 | 45,18 | 45,26 | 45,26 | 1.575.515 |
| 28 feb 2024 | 45,66 | 45,68 | 45,15 | 45,34 | 45,34 | 1.212.005 |
| 27 feb 2024 | 46,08 | 46,24 | 45,56 | 45,78 | 45,78 | 1.386.244 |
| 26 feb 2024 | 46,83 | 46,88 | 46,54 | 46,71 | 46,71 | 1.008.804 |
| 23 feb 2024 | 46,96 | 47,03 | 46,69 | 46,86 | 46,86 | 1.092.800 |
| 22 feb 2024 | 46,82 | 46,92 | 46,49 | 46,73 | 46,73 | 1.620.368 |
| 22 feb 2024 | 0.4268 Dividendo | |||||
| 21 feb 2024 | 47,46 | 47,64 | 47,20 | 47,38 | 46,95 | 937.560 |
| 20 feb 2024 | 47,35 | 47,54 | 47,17 | 47,38 | 46,95 | 741.229 |
| 19 feb 2024 | 47,01 | 47,47 | 47,00 | 47,32 | 46,89 | 647.502 |
| 16 feb 2024 | 46,50 | 47,21 | 46,50 | 47,08 | 46,66 | 1.949.388 |
| 15 feb 2024 | 46,46 | 46,71 | 46,31 | 46,54 | 46,13 | 1.045.959 |
| 14 feb 2024 | 46,94 | 47,19 | 46,62 | 46,63 | 46,20 | 783.814 |
| 13 feb 2024 | 47,00 | 47,21 | 46,71 | 46,97 | 46,55 | 1.375.023 |
| 12 feb 2024 | 46,91 | 46,98 | 46,65 | 46,83 | 46,40 | 707.462 |
| 09 feb 2024 | 46,96 | 47,17 | 46,72 | 46,97 | 46,55 | 1.759.851 |
| 08 feb 2024 | 46,94 | 47,58 | 46,85 | 47,15 | 46,73 | 2.898.034 |
| 07 feb 2024 | 46,29 | 46,40 | 45,75 | 45,79 | 45,38 | 1.781.958 |
| 06 feb 2024 | 45,88 | 46,47 | 45,87 | 46,37 | 45,95 | 1.544.899 |
| 05 feb 2024 | 45,35 | 45,91 | 45,35 | 45,74 | 45,33 | 754.379 |
| 02 feb 2024 | 45,63 | 45,72 | 45,17 | 45,34 | 44,93 | 968.416 |
| 01 feb 2024 | 45,63 | 45,67 | 44,86 | 45,20 | 44,79 | 970.774 |
| 31 ene 2024 | 45,28 | 45,63 | 45,17 | 45,17 | 44,76 | 1.388.667 |
| 30 ene 2024 | 44,96 | 45,35 | 44,94 | 45,06 | 44,65 | 1.047.655 |
| 29 ene 2024 | 44,51 | 44,95 | 44,51 | 44,84 | 44,44 | 1.166.441 |
| 26 ene 2024 | 43,99 | 44,74 | 43,99 | 44,74 | 44,33 | 2.071.278 |
| 25 ene 2024 | 43,38 | 43,72 | 43,22 | 43,66 | 43,27 | 1.084.158 |
| 24 ene 2024 | 43,56 | 43,85 | 43,39 | 43,53 | 43,13 | 1.000.185 |
| 23 ene 2024 | 43,15 | 43,88 | 43,07 | 43,65 | 43,26 | 1.750.204 |
| 22 ene 2024 | 43,40 | 43,42 | 42,98 | 43,19 | 42,80 | 923.984 |
| 19 ene 2024 | 43,38 | 43,74 | 42,99 | 43,26 | 42,87 | 2.096.634 |
| 18 ene 2024 | 43,78 | 43,87 | 43,34 | 43,35 | 42,96 | 1.271.299 |
| 17 ene 2024 | 44,17 | 44,24 | 43,76 | 43,96 | 43,56 | 1.317.245 |
| 16 ene 2024 | 44,33 | 44,62 | 44,22 | 44,46 | 44,06 | 850.080 |
| 15 ene 2024 | 44,61 | 44,63 | 44,31 | 44,49 | 44,09 | 762.535 |
| 12 ene 2024 | 44,56 | 45,09 | 44,56 | 44,82 | 44,42 | 1.024.499 |
| 11 ene 2024 | 44,70 | 44,79 | 44,24 | 44,28 | 43,88 | 1.006.505 |
| 10 ene 2024 | 45,25 | 45,25 | 44,72 | 44,75 | 44,35 | 1.115.464 |
| 09 ene 2024 | 44,76 | 45,10 | 44,68 | 45,01 | 44,60 | 1.095.855 |
| 08 ene 2024 | 44,53 | 44,74 | 44,40 | 44,69 | 44,29 | 1.420.954 |
| 05 ene 2024 | 44,60 | 44,74 | 44,35 | 44,56 | 44,16 | 912.561 |
| 04 ene 2024 | 44,60 | 44,63 | 44,40 | 44,63 | 44,22 | 1.237.354 |
| 03 ene 2024 | 44,38 | 45,42 | 44,37 | 44,72 | 44,32 | 2.052.696 |
| 02 ene 2024 | 43,99 | 44,16 | 43,79 | 44,06 | 43,66 | 857.309 |
| 29 dic 2023 | 43,96 | 44,03 | 43,72 | 43,85 | 43,46 | 807.565 |
| 28 dic 2023 | 43,75 | 43,93 | 43,65 | 43,85 | 43,45 | 702.723 |
| 27 dic 2023 | 43,62 | 43,74 | 43,44 | 43,63 | 43,24 | 1.028.009 |
| 22 dic 2023 | 43,59 | 43,86 | 43,53 | 43,76 | 43,37 | 920.103 |
| 21 dic 2023 | 43,74 | 43,89 | 43,50 | 43,56 | 43,17 | 954.122 |
| 20 dic 2023 | 43,80 | 43,96 | 43,65 | 43,81 | 43,42 | 934.755 |
| 19 dic 2023 | 43,69 | 43,85 | 43,63 | 43,70 | 43,31 | 969.227 |
| 18 dic 2023 | 43,60 | 43,64 | 43,33 | 43,64 | 43,25 | 1.076.501 |
| 15 dic 2023 | 43,74 | 43,85 | 43,58 | 43,76 | 43,37 | 2.201.972 |
| 14 dic 2023 | 44,22 | 44,49 | 43,47 | 43,71 | 43,31 | 2.526.873 |
| 13 dic 2023 | 44,00 | 44,33 | 43,99 | 44,12 | 43,72 | 1.154.016 |
| 12 dic 2023 | 43,68 | 44,17 | 43,65 | 44,10 | 43,70 | 1.204.698 |
| 11 dic 2023 | 43,91 | 44,17 | 43,65 | 44,17 | 43,77 | 1.342.344 |
| 08 dic 2023 | 44,43 | 44,49 | 44,13 | 44,17 | 43,77 | 1.126.607 |
| 07 dic 2023 | 44,46 | 44,61 | 44,26 | 44,40 | 44,00 | 1.280.997 |
| 06 dic 2023 | 44,28 | 44,62 | 44,17 | 44,42 | 44,02 | 1.923.210 |
| 05 dic 2023 | 44,50 | 44,65 | 44,21 | 44,38 | 43,99 | 1.238.626 |
| 04 dic 2023 | 43,99 | 44,58 | 43,96 | 44,49 | 44,09 | 1.146.207 |
| 01 dic 2023 | 43,78 | 44,17 | 43,75 | 44,06 | 43,66 | 1.361.663 |
| 30 nov 2023 | 43,46 | 43,74 | 43,17 | 43,72 | 43,32 | 1.510.689 |
| 29 nov 2023 | 43,75 | 43,79 | 43,35 | 43,49 | 43,09 | 1.184.005 |
| 28 nov 2023 | 43,70 | 43,79 | 43,27 | 43,73 | 43,34 | 1.310.463 |
| 27 nov 2023 | 43,81 | 43,90 | 43,62 | 43,85 | 43,45 | 819.123 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.