Mercados españoles cerrados
IBEX 35
7.366,80 +66,70 (+0,91%) Euro Stoxx 50
3.318,20 +39,16 (+1,19%) Dólar/Euro
0,9801 -0,0018 (-0,19%) Petróleo Brent
87,97 -0,52 (-0,59%) Oro
1.668,30 -0,30 (-0,02%) BTC-EUR
19.794,15 -228,59 (-1,14%)
UniFirst Corporation (UNF)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
30 sept 2021 - 30 sept 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 sept 2022 | 166,96 | 170,52 | 166,48 | 168,23 | 168,23 | 85.626 |
| 29 sept 2022 | 166,04 | 167,90 | 164,75 | 167,73 | 167,73 | 54.800 |
| 28 sept 2022 | 167,92 | 169,23 | 166,02 | 167,76 | 167,76 | 54.300 |
| 27 sept 2022 | 168,07 | 170,54 | 164,86 | 165,98 | 165,98 | 47.000 |
| 26 sept 2022 | 169,44 | 173,23 | 166,91 | 167,31 | 167,31 | 68.100 |
| 23 sept 2022 | 169,79 | 171,06 | 167,68 | 171,01 | 171,01 | 50.100 |
| 22 sept 2022 | 172,58 | 172,58 | 169,01 | 170,71 | 170,71 | 47.500 |
| 21 sept 2022 | 176,08 | 178,08 | 173,78 | 173,90 | 173,90 | 39.500 |
| 20 sept 2022 | 171,80 | 174,56 | 170,87 | 174,50 | 174,50 | 56.000 |
| 19 sept 2022 | 169,58 | 173,97 | 169,58 | 173,71 | 173,71 | 41.900 |
| 16 sept 2022 | 170,10 | 170,98 | 167,53 | 170,69 | 170,69 | 137.900 |
| 15 sept 2022 | 172,93 | 175,30 | 170,24 | 170,94 | 170,94 | 51.000 |
| 14 sept 2022 | 175,91 | 177,65 | 172,41 | 174,17 | 174,17 | 52.600 |
| 13 sept 2022 | 178,96 | 178,96 | 174,65 | 175,28 | 175,28 | 51.400 |
| 12 sept 2022 | 181,32 | 183,28 | 180,14 | 182,00 | 182,00 | 35.100 |
| 09 sept 2022 | 178,54 | 181,05 | 176,35 | 180,91 | 180,91 | 39.100 |
| 08 sept 2022 | 176,68 | 178,66 | 175,15 | 178,08 | 178,08 | 36.600 |
| 07 sept 2022 | 175,13 | 178,63 | 175,13 | 178,34 | 178,34 | 41.600 |
| 06 sept 2022 | 174,44 | 175,10 | 171,84 | 175,10 | 175,10 | 49.000 |
| 06 sept 2022 | 0.3 Dividendo | |||||
| 02 sept 2022 | 178,91 | 179,33 | 173,43 | 175,06 | 174,76 | 38.100 |
| 01 sept 2022 | 179,89 | 179,89 | 176,02 | 177,07 | 176,77 | 45.700 |
| 31 ago 2022 | 180,84 | 181,69 | 179,75 | 180,26 | 179,95 | 49.000 |
| 30 ago 2022 | 183,99 | 183,99 | 180,29 | 181,41 | 181,10 | 44.400 |
| 29 ago 2022 | 181,34 | 183,04 | 180,62 | 182,66 | 182,35 | 37.800 |
| 26 ago 2022 | 188,08 | 188,67 | 182,54 | 183,10 | 182,79 | 42.600 |
| 25 ago 2022 | 187,47 | 189,16 | 186,84 | 188,58 | 188,26 | 52.800 |
| 24 ago 2022 | 185,30 | 187,55 | 184,17 | 186,71 | 186,39 | 37.300 |
| 23 ago 2022 | 188,94 | 190,24 | 186,21 | 186,25 | 185,93 | 40.200 |
| 22 ago 2022 | 191,34 | 192,30 | 189,03 | 189,69 | 189,36 | 40.700 |
| 19 ago 2022 | 195,03 | 195,03 | 192,60 | 193,36 | 193,03 | 61.300 |
| 18 ago 2022 | 196,41 | 197,13 | 194,73 | 195,52 | 195,18 | 57.600 |
| 17 ago 2022 | 196,88 | 198,10 | 195,27 | 197,08 | 196,74 | 33.700 |
| 16 ago 2022 | 197,92 | 199,22 | 197,30 | 198,69 | 198,35 | 41.100 |
| 15 ago 2022 | 195,51 | 198,80 | 194,58 | 197,91 | 197,57 | 35.800 |
| 12 ago 2022 | 195,06 | 195,63 | 193,90 | 195,31 | 194,98 | 69.500 |
| 11 ago 2022 | 195,12 | 195,96 | 192,83 | 193,65 | 193,32 | 39.600 |
| 10 ago 2022 | 194,87 | 195,81 | 192,92 | 193,36 | 193,03 | 59.800 |
| 09 ago 2022 | 193,55 | 194,95 | 190,94 | 192,06 | 191,73 | 62.400 |
| 08 ago 2022 | 192,87 | 194,84 | 191,49 | 192,71 | 192,38 | 54.200 |
| 05 ago 2022 | 191,78 | 192,88 | 190,69 | 192,41 | 192,08 | 45.900 |
| 04 ago 2022 | 195,06 | 195,06 | 191,71 | 192,38 | 192,05 | 74.800 |
| 03 ago 2022 | 192,79 | 194,95 | 191,07 | 193,95 | 193,62 | 63.500 |
| 02 ago 2022 | 196,70 | 196,70 | 191,11 | 192,18 | 191,85 | 63.400 |
| 01 ago 2022 | 194,20 | 198,96 | 193,70 | 197,27 | 196,93 | 60.200 |
| 29 jul 2022 | 193,29 | 196,65 | 191,52 | 195,89 | 195,55 | 84.400 |
| 28 jul 2022 | 191,48 | 194,02 | 190,60 | 193,48 | 193,15 | 89.000 |
| 27 jul 2022 | 190,73 | 192,65 | 188,62 | 191,89 | 191,56 | 52.100 |
| 26 jul 2022 | 188,43 | 190,09 | 186,51 | 189,81 | 189,48 | 51.000 |
| 25 jul 2022 | 188,55 | 189,64 | 186,07 | 187,86 | 187,54 | 74.400 |
| 22 jul 2022 | 188,98 | 189,78 | 187,33 | 189,45 | 189,13 | 67.200 |
| 21 jul 2022 | 184,37 | 188,53 | 183,82 | 188,37 | 188,05 | 73.600 |
| 20 jul 2022 | 183,41 | 187,30 | 182,22 | 186,55 | 186,23 | 74.300 |
| 19 jul 2022 | 177,07 | 184,32 | 177,07 | 183,96 | 183,64 | 113.300 |
| 18 jul 2022 | 177,11 | 179,35 | 174,97 | 175,86 | 175,56 | 77.600 |
| 15 jul 2022 | 177,19 | 178,95 | 176,10 | 176,67 | 176,37 | 92.700 |
| 14 jul 2022 | 179,10 | 181,54 | 172,40 | 174,83 | 174,53 | 108.600 |
| 13 jul 2022 | 176,77 | 180,54 | 175,98 | 178,24 | 177,93 | 60.700 |
| 12 jul 2022 | 179,03 | 180,11 | 177,23 | 179,47 | 179,16 | 154.400 |
| 11 jul 2022 | 177,59 | 179,25 | 176,60 | 177,56 | 177,26 | 59.200 |
| 08 jul 2022 | 178,31 | 182,49 | 177,43 | 178,52 | 178,21 | 108.000 |
| 07 jul 2022 | 175,25 | 180,91 | 172,87 | 179,63 | 179,32 | 125.300 |
| 06 jul 2022 | 173,32 | 175,04 | 171,15 | 173,11 | 172,81 | 97.700 |
| 05 jul 2022 | 170,35 | 174,66 | 167,75 | 174,20 | 173,90 | 127.900 |
| 01 jul 2022 | 170,47 | 176,58 | 170,47 | 172,50 | 172,20 | 119.700 |
| 30 jun 2022 | 160,82 | 172,38 | 160,82 | 172,18 | 171,88 | 172.300 |
| 29 jun 2022 | 162,00 | 164,82 | 158,52 | 163,49 | 163,21 | 70.100 |
| 28 jun 2022 | 166,23 | 166,61 | 160,97 | 161,41 | 161,13 | 79.500 |
| 27 jun 2022 | 165,31 | 166,77 | 163,79 | 165,11 | 164,83 | 78.900 |
| 24 jun 2022 | 159,74 | 164,88 | 159,72 | 163,94 | 163,66 | 120.300 |
| 23 jun 2022 | 156,54 | 158,62 | 156,22 | 158,15 | 157,88 | 76.100 |
| 22 jun 2022 | 155,75 | 159,57 | 155,75 | 156,90 | 156,63 | 78.700 |
| 21 jun 2022 | 157,97 | 158,27 | 155,86 | 157,52 | 157,25 | 67.600 |
| 17 jun 2022 | 158,44 | 158,50 | 155,46 | 155,99 | 155,72 | 101.100 |
| 16 jun 2022 | 157,98 | 157,98 | 154,72 | 155,70 | 155,43 | 81.100 |
| 15 jun 2022 | 159,71 | 161,64 | 157,62 | 159,82 | 159,55 | 60.700 |
| 14 jun 2022 | 161,41 | 162,03 | 156,08 | 157,58 | 157,31 | 81.900 |
| 13 jun 2022 | 163,95 | 166,12 | 160,52 | 161,23 | 160,95 | 85.200 |
| 10 jun 2022 | 169,05 | 169,05 | 166,88 | 167,11 | 166,82 | 41.000 |
| 09 jun 2022 | 169,62 | 172,40 | 169,28 | 170,54 | 170,25 | 40.700 |
| 08 jun 2022 | 173,56 | 174,35 | 169,51 | 170,83 | 170,54 | 52.200 |
| 07 jun 2022 | 171,56 | 174,94 | 171,15 | 174,52 | 174,22 | 62.700 |
| 07 jun 2022 | 0.3 Dividendo | |||||
| 06 jun 2022 | 171,68 | 175,11 | 171,68 | 173,21 | 172,61 | 59.400 |
| 03 jun 2022 | 168,34 | 171,58 | 168,34 | 171,53 | 170,94 | 54.600 |
| 02 jun 2022 | 165,72 | 170,80 | 164,88 | 170,17 | 169,58 | 72.400 |
| 01 jun 2022 | 163,44 | 165,92 | 162,68 | 164,67 | 164,10 | 54.600 |
| 31 may 2022 | 163,45 | 164,40 | 161,53 | 163,44 | 162,88 | 83.700 |
| 27 may 2022 | 162,75 | 165,35 | 162,75 | 165,01 | 164,44 | 64.800 |
| 26 may 2022 | 161,25 | 163,29 | 160,68 | 161,81 | 161,25 | 47.600 |
| 25 may 2022 | 159,03 | 161,99 | 159,03 | 159,60 | 159,05 | 47.800 |
| 24 may 2022 | 160,03 | 161,26 | 156,68 | 160,38 | 159,83 | 46.600 |
| 23 may 2022 | 161,19 | 162,46 | 159,12 | 159,90 | 159,35 | 66.800 |
| 20 may 2022 | 159,32 | 160,14 | 156,85 | 160,13 | 159,58 | 65.800 |
| 19 may 2022 | 159,19 | 161,02 | 157,83 | 158,06 | 157,52 | 80.400 |
| 18 may 2022 | 165,40 | 165,89 | 160,17 | 161,08 | 160,53 | 100.700 |
| 17 may 2022 | 166,24 | 168,51 | 165,12 | 166,23 | 165,66 | 59.600 |
| 16 may 2022 | 161,10 | 164,53 | 159,03 | 163,67 | 163,11 | 77.600 |
| 13 may 2022 | 160,48 | 162,67 | 158,52 | 161,40 | 160,84 | 91.600 |
| 12 may 2022 | 163,04 | 164,95 | 156,04 | 159,74 | 159,19 | 105.200 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
