Mercados españoles cerrados

UniFirst Corporation (UNF)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
200,79-1,89 (-0,93%)
A partir del 03:44PM EST. Mercado abierto.
Intervalo de fechas:
08 feb 2022 - 08 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 feb 2023203,19203,02199,37200,79200,7963.034
07 feb 2023199,32202,81197,46202,68202,6868.200
06 feb 2023204,75204,75200,54201,07201,0760.500
03 feb 2023203,16205,59201,55204,88204,8873.600
02 feb 2023199,88205,41199,40205,41205,4197.500
01 feb 2023197,04202,72196,45200,55200,5559.700
31 ene 2023196,49199,58196,49198,44198,4470.400
30 ene 2023195,51198,94194,91195,41195,4163.900
27 ene 2023197,44198,33195,10196,47196,4740.800
26 ene 2023197,10198,49195,10197,05197,0572.300
25 ene 2023194,41196,71193,03196,56196,5646.600
24 ene 2023189,40195,93189,40195,47195,4752.600
23 ene 2023192,48194,84191,44191,64191,6461.400
20 ene 2023188,38191,90187,16191,89191,8966.700
19 ene 2023188,46190,40186,98187,60187,6077.000
18 ene 2023196,20197,72190,82191,09191,0985.700
17 ene 2023197,85200,94196,43196,60196,6080.900
13 ene 2023197,61200,72195,90198,79198,7999.600
12 ene 2023198,43199,27196,52198,64198,6497.600
11 ene 2023199,91201,25198,54198,54198,5489.200
10 ene 2023199,66202,30198,40198,93198,93148.300
09 ene 2023202,42204,25200,01201,14201,1498.200
06 ene 2023202,25203,60199,52200,80200,80103.300
05 ene 2023199,72202,44194,10200,00200,00117.500
04 ene 2023193,28199,07186,41198,62198,62181.400
03 ene 2023194,83195,15184,29189,94189,94112.800
30 dic 2022192,32194,12191,74192,99192,9976.700
29 dic 2022188,99193,40186,93193,02193,0265.200
28 dic 2022191,36193,12187,69187,69187,6967.300
27 dic 2022191,02193,00187,78190,93190,9365.800
23 dic 2022186,81190,13186,44190,13190,1345.100
22 dic 2022193,68193,68186,72187,79187,7985.900
21 dic 2022189,70194,70189,20194,34194,3491.300
20 dic 2022187,64189,03186,06187,84187,84132.300
19 dic 2022185,44187,86184,14187,20187,20111.900
16 dic 2022181,63185,33180,92185,31185,31499.800
15 dic 2022186,63186,63183,27183,81183,81110.100
14 dic 2022192,32192,54186,00187,65187,65107.100
13 dic 2022197,61197,61190,16191,16191,1693.800
12 dic 2022187,96191,88187,03191,37191,3768.900
09 dic 2022188,92189,46187,41189,24189,2499.900
08 dic 2022186,22189,80185,05189,42189,4264.500
07 dic 2022186,83190,70186,35186,37186,3756.700
06 dic 2022191,92192,05187,03187,52187,5270.900
06 dic 20220.31 Dividendo
05 dic 2022190,97192,24188,32191,96191,6580.700
02 dic 2022192,16195,92190,18194,65194,3458.000
01 dic 2022194,31194,70191,51194,11193,8052.700
30 nov 2022190,27193,76186,99193,76193,45103.200
29 nov 2022188,88191,69188,83191,04190,7370.400
28 nov 2022191,32193,56189,75190,53190,2260.700
25 nov 2022191,25194,80191,19192,06191,7533.200
23 nov 2022190,93193,37190,93191,83191,5252.700
22 nov 2022195,44195,44190,78191,71191,4066.400
21 nov 2022189,96194,58189,96193,75193,4456.300
18 nov 2022190,20191,81188,64191,55191,2470.700
17 nov 2022181,63186,38179,04186,05185,7566.800
16 nov 2022190,64190,64184,56184,83184,5379.700
15 nov 2022196,38197,98189,11189,87189,56105.600
14 nov 2022192,61197,46192,24195,41195,0980.000
11 nov 2022191,79194,77191,05193,70193,3963.400
10 nov 2022188,62193,68187,05193,65193,34101.200
09 nov 2022183,43185,61180,85182,68182,3869.300
08 nov 2022183,24185,10182,73184,77184,4760.700
07 nov 2022179,93182,12178,16181,81181,5272.900
04 nov 2022179,10181,85176,23179,56179,2734.700
03 nov 2022179,17181,72178,22178,22177,9357.900
02 nov 2022185,01187,40179,81180,70180,4164.400
01 nov 2022185,00187,04182,83186,78186,4863.100
31 oct 2022181,09184,25180,88184,01183,7173.600
28 oct 2022176,58183,95175,18183,14182,8467.700
27 oct 2022175,27178,76173,63175,94175,6657.400
26 oct 2022173,98177,18172,48173,48173,2048.200
25 oct 2022170,31173,92170,03172,27171,9950.100
24 oct 2022166,41170,50165,66169,43169,1659.200
21 oct 2022166,62168,39164,27166,17165,9071.600
20 oct 2022169,39169,39162,74166,05165,7887.200
19 oct 2022180,00180,00167,63171,41171,1372.700
18 oct 2022171,18172,19170,01171,95171,6745.800
17 oct 2022166,96171,11166,96169,06168,7977.400
14 oct 2022167,67168,86164,54165,29165,0255.600
13 oct 2022162,16168,60161,50167,60167,3376.600
12 oct 2022164,57165,69163,63163,92163,6656.100
11 oct 2022167,85167,85162,68164,88164,6183.700
10 oct 2022168,54169,38167,14167,47167,2052.500
07 oct 2022169,74169,74165,10167,06166,7964.600
06 oct 2022170,91171,12169,08170,48170,2062.200
05 oct 2022170,95172,75169,68171,15170,8751.900
04 oct 2022171,67176,39171,67173,13172,8570.400
03 oct 2022168,71171,96168,14169,88169,6153.900
30 sept 2022166,96170,52166,48168,23167,9690.300
29 sept 2022166,04167,90164,75167,73167,4654.800
28 sept 2022167,92169,23166,02167,76167,4954.300
27 sept 2022168,07170,54164,86165,98165,7147.000
26 sept 2022169,44173,23166,91167,31167,0468.100
23 sept 2022169,79171,06167,68171,01170,7350.100
22 sept 2022172,58172,58169,01170,71170,4347.500
21 sept 2022176,08178,08173,78173,90173,6239.500
20 sept 2022171,80174,56170,87174,50174,2256.000
19 sept 2022169,58173,97169,58173,71173,4341.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...