Mercados españoles cerrados

UniFirst Corporation (UNF)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
168,23+0,50 (+0,30%)
Al cierre: 04:00PM EDT
168,23 0,00 (0,00%)
Después del cierre: 04:49PM EDT
Intervalo de fechas:
30 sept 2021 - 30 sept 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 sept 2022166,96170,52166,48168,23168,2385.626
29 sept 2022166,04167,90164,75167,73167,7354.800
28 sept 2022167,92169,23166,02167,76167,7654.300
27 sept 2022168,07170,54164,86165,98165,9847.000
26 sept 2022169,44173,23166,91167,31167,3168.100
23 sept 2022169,79171,06167,68171,01171,0150.100
22 sept 2022172,58172,58169,01170,71170,7147.500
21 sept 2022176,08178,08173,78173,90173,9039.500
20 sept 2022171,80174,56170,87174,50174,5056.000
19 sept 2022169,58173,97169,58173,71173,7141.900
16 sept 2022170,10170,98167,53170,69170,69137.900
15 sept 2022172,93175,30170,24170,94170,9451.000
14 sept 2022175,91177,65172,41174,17174,1752.600
13 sept 2022178,96178,96174,65175,28175,2851.400
12 sept 2022181,32183,28180,14182,00182,0035.100
09 sept 2022178,54181,05176,35180,91180,9139.100
08 sept 2022176,68178,66175,15178,08178,0836.600
07 sept 2022175,13178,63175,13178,34178,3441.600
06 sept 2022174,44175,10171,84175,10175,1049.000
06 sept 20220.3 Dividendo
02 sept 2022178,91179,33173,43175,06174,7638.100
01 sept 2022179,89179,89176,02177,07176,7745.700
31 ago 2022180,84181,69179,75180,26179,9549.000
30 ago 2022183,99183,99180,29181,41181,1044.400
29 ago 2022181,34183,04180,62182,66182,3537.800
26 ago 2022188,08188,67182,54183,10182,7942.600
25 ago 2022187,47189,16186,84188,58188,2652.800
24 ago 2022185,30187,55184,17186,71186,3937.300
23 ago 2022188,94190,24186,21186,25185,9340.200
22 ago 2022191,34192,30189,03189,69189,3640.700
19 ago 2022195,03195,03192,60193,36193,0361.300
18 ago 2022196,41197,13194,73195,52195,1857.600
17 ago 2022196,88198,10195,27197,08196,7433.700
16 ago 2022197,92199,22197,30198,69198,3541.100
15 ago 2022195,51198,80194,58197,91197,5735.800
12 ago 2022195,06195,63193,90195,31194,9869.500
11 ago 2022195,12195,96192,83193,65193,3239.600
10 ago 2022194,87195,81192,92193,36193,0359.800
09 ago 2022193,55194,95190,94192,06191,7362.400
08 ago 2022192,87194,84191,49192,71192,3854.200
05 ago 2022191,78192,88190,69192,41192,0845.900
04 ago 2022195,06195,06191,71192,38192,0574.800
03 ago 2022192,79194,95191,07193,95193,6263.500
02 ago 2022196,70196,70191,11192,18191,8563.400
01 ago 2022194,20198,96193,70197,27196,9360.200
29 jul 2022193,29196,65191,52195,89195,5584.400
28 jul 2022191,48194,02190,60193,48193,1589.000
27 jul 2022190,73192,65188,62191,89191,5652.100
26 jul 2022188,43190,09186,51189,81189,4851.000
25 jul 2022188,55189,64186,07187,86187,5474.400
22 jul 2022188,98189,78187,33189,45189,1367.200
21 jul 2022184,37188,53183,82188,37188,0573.600
20 jul 2022183,41187,30182,22186,55186,2374.300
19 jul 2022177,07184,32177,07183,96183,64113.300
18 jul 2022177,11179,35174,97175,86175,5677.600
15 jul 2022177,19178,95176,10176,67176,3792.700
14 jul 2022179,10181,54172,40174,83174,53108.600
13 jul 2022176,77180,54175,98178,24177,9360.700
12 jul 2022179,03180,11177,23179,47179,16154.400
11 jul 2022177,59179,25176,60177,56177,2659.200
08 jul 2022178,31182,49177,43178,52178,21108.000
07 jul 2022175,25180,91172,87179,63179,32125.300
06 jul 2022173,32175,04171,15173,11172,8197.700
05 jul 2022170,35174,66167,75174,20173,90127.900
01 jul 2022170,47176,58170,47172,50172,20119.700
30 jun 2022160,82172,38160,82172,18171,88172.300
29 jun 2022162,00164,82158,52163,49163,2170.100
28 jun 2022166,23166,61160,97161,41161,1379.500
27 jun 2022165,31166,77163,79165,11164,8378.900
24 jun 2022159,74164,88159,72163,94163,66120.300
23 jun 2022156,54158,62156,22158,15157,8876.100
22 jun 2022155,75159,57155,75156,90156,6378.700
21 jun 2022157,97158,27155,86157,52157,2567.600
17 jun 2022158,44158,50155,46155,99155,72101.100
16 jun 2022157,98157,98154,72155,70155,4381.100
15 jun 2022159,71161,64157,62159,82159,5560.700
14 jun 2022161,41162,03156,08157,58157,3181.900
13 jun 2022163,95166,12160,52161,23160,9585.200
10 jun 2022169,05169,05166,88167,11166,8241.000
09 jun 2022169,62172,40169,28170,54170,2540.700
08 jun 2022173,56174,35169,51170,83170,5452.200
07 jun 2022171,56174,94171,15174,52174,2262.700
07 jun 20220.3 Dividendo
06 jun 2022171,68175,11171,68173,21172,6159.400
03 jun 2022168,34171,58168,34171,53170,9454.600
02 jun 2022165,72170,80164,88170,17169,5872.400
01 jun 2022163,44165,92162,68164,67164,1054.600
31 may 2022163,45164,40161,53163,44162,8883.700
27 may 2022162,75165,35162,75165,01164,4464.800
26 may 2022161,25163,29160,68161,81161,2547.600
25 may 2022159,03161,99159,03159,60159,0547.800
24 may 2022160,03161,26156,68160,38159,8346.600
23 may 2022161,19162,46159,12159,90159,3566.800
20 may 2022159,32160,14156,85160,13159,5865.800
19 may 2022159,19161,02157,83158,06157,5280.400
18 may 2022165,40165,89160,17161,08160,53100.700
17 may 2022166,24168,51165,12166,23165,6659.600
16 may 2022161,10164,53159,03163,67163,1177.600
13 may 2022160,48162,67158,52161,40160,8491.600
12 may 2022163,04164,95156,04159,74159,19105.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...