Mercados españoles cerrados

UniFirst Corporation (UNF)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
158,51+2,60 (+1,67%)
Al cierre: 04:00PM EDT
158,51 0,00 (0,00%)
Después del cierre: 05:48PM EDT
Intervalo de fechas:
21 abr 2023 - 21 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 2024155,68159,16155,26158,51158,51127.200
18 abr 2024156,23157,12154,50155,91155,91128.400
17 abr 2024158,78158,78156,05156,16156,1679.100
16 abr 2024159,50159,68157,29157,29157,2950.400
15 abr 2024161,23162,11159,35160,00160,0072.600
12 abr 2024160,53162,22160,48161,38161,3864.300
11 abr 2024162,45162,92161,56162,06162,0656.400
10 abr 2024162,01163,02159,38161,26161,2681.900
09 abr 2024164,64166,50164,39165,72165,72102.200
08 abr 2024164,84165,64164,10164,50164,5082.500
05 abr 2024164,01164,70163,28164,00164,00114.300
04 abr 2024167,19167,19163,52164,03164,0392.400
03 abr 2024165,52167,20165,52166,07166,07135.800
02 abr 2024168,26168,67165,43165,80165,80163.300
01 abr 2024174,57174,57168,50169,46169,4686.100
28 mar 2024172,54177,12172,16173,43173,43157.400
27 mar 2024160,00174,15160,00172,07172,07242.900
26 mar 2024169,95170,30166,51167,15167,15115.500
25 mar 2024169,69171,08168,64168,69168,6981.400
22 mar 2024171,79171,97169,68170,04170,0454.500
21 mar 2024174,44174,87171,04171,79171,7977.700
20 mar 2024168,35175,41168,00173,80173,8047.800
19 mar 2024167,94169,97167,20169,33169,3344.700
18 mar 2024169,51171,31167,86168,11168,1142.700
15 mar 2024167,26170,23167,26170,05170,05137.700
14 mar 2024171,80172,85166,15167,90167,9075.400
13 mar 2024172,80175,90172,79172,95172,9570.700
12 mar 2024171,10173,53170,31173,09173,09172.900
11 mar 2024168,49172,68168,29171,93171,9339.200
08 mar 2024170,19171,65167,72169,41169,4146.800
07 mar 2024170,35170,35167,37168,60168,6089.800
07 mar 20240.33 Dividendo
06 mar 2024167,70170,44166,75170,08169,7538.800
05 mar 2024168,41169,49165,43166,39166,0752.600
04 mar 2024169,99170,48168,88169,42169,0940.000
01 mar 2024168,31170,87167,55170,05169,7267.700
29 feb 2024169,69170,25166,96168,72168,3982.400
28 feb 2024166,69168,81166,69167,75167,4246.600
27 feb 2024168,86170,64167,46168,16167,8359.300
26 feb 2024166,03169,14166,03168,48168,1571.800
23 feb 2024168,48170,39165,88166,97166,65147.600
22 feb 2024167,04168,36164,93167,38167,06131.500
21 feb 2024168,56168,56166,00167,77167,4452.400
20 feb 2024167,15170,53167,15168,23167,9054.200
16 feb 2024172,41173,29169,41169,48169,1597.600
15 feb 2024171,99174,89170,98173,55173,2184.700
14 feb 2024172,30172,67168,91171,48171,15117.100
13 feb 2024173,58177,56168,44170,05169,72100.100
12 feb 2024172,75178,33172,33177,61177,2778.600
09 feb 2024170,84172,32170,42171,16170,8363.900
08 feb 2024168,62172,79167,74171,25170,9278.900
07 feb 2024170,80171,00166,80167,69167,3674.100
06 feb 2024170,74172,77169,81170,89170,5651.900
05 feb 2024172,13172,79170,08170,20169,8766.300
02 feb 2024171,51175,89170,71174,17173,8370.900
01 feb 2024170,00174,07169,68173,76173,4252.200
31 ene 2024174,59175,00168,44169,42169,0971.400
30 ene 2024172,12174,38171,93174,08173,7443.000
29 ene 2024171,66174,39171,65173,60173,2672.600
26 ene 2024171,70173,42171,67171,96171,6352.900
25 ene 2024169,74170,63168,20170,44170,1147.900
24 ene 2024171,14171,14167,46167,73167,4038.900
23 ene 2024171,14171,14168,30169,35169,0260.500
22 ene 2024167,59170,32167,59169,18168,8568.400
19 ene 2024166,53166,53163,85165,94165,6254.900
18 ene 2024166,47166,76165,00165,70165,3848.200
17 ene 2024165,89169,47165,00165,28164,9675.500
16 ene 2024167,25170,29165,88167,44167,1274.700
12 ene 2024171,89172,61167,87169,03168,7062.800
11 ene 2024171,30172,13168,46169,95169,62129.200
10 ene 2024165,17171,15163,88171,12170,79146.000
09 ene 2024162,73167,01162,73165,14164,8298.700
08 ene 2024162,88166,42161,60165,62165,30124.300
05 ene 2024162,40164,79159,47161,56161,25290.700
04 ene 2024165,47170,81162,31163,36163,04134.300
03 ene 2024178,54178,54162,08167,88167,55164.000
02 ene 2024181,32183,79180,02180,41180,06123.900
29 dic 2023186,10186,23181,57182,91182,5657.200
28 dic 2023184,41186,15184,41185,42185,0667.100
27 dic 2023183,52185,48183,03184,02183,6657.500
26 dic 2023183,61184,88182,14183,76183,4043.900
22 dic 2023181,54183,53180,33182,14181,7949.500
21 dic 2023179,59182,34178,61181,85181,5066.500
20 dic 2023181,34184,48178,27178,69178,34112.100
19 dic 2023181,93183,28179,22182,58182,2377.200
18 dic 2023182,04184,46180,16180,32179,9774.600
15 dic 2023184,21185,82181,77182,22181,87209.700
14 dic 2023186,51187,22182,32184,09183,7384.600
13 dic 2023181,56184,70179,94184,20183,8487.000
12 dic 2023179,42181,98178,00181,49181,1441.000
11 dic 2023177,98179,42176,10179,03178,6886.300
08 dic 2023178,87180,76176,90178,46178,1187.900
07 dic 2023177,16178,56175,50178,56178,2153.200
06 dic 2023178,36179,65176,26176,28175,9467.200
06 dic 20230.33 Dividendo
05 dic 2023176,66179,10174,85178,24177,5661.100
04 dic 2023171,24177,32169,95177,13176,46106.300
01 dic 2023172,97174,00170,40171,57170,9291.600
30 nov 2023170,26172,72168,78172,60171,9565.500
29 nov 2023173,14174,60169,95170,26169,6293.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...