Mercados españoles abiertos en 3 hrs 28 min

United Natural Foods, Inc. (UNFI)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
9,69+0,13 (+1,36%)
Al cierre: 04:00PM EDT
9,80 +0,11 (+1,14%)
Después del cierre: 07:57PM EDT
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 20249,659,799,619,699,69404.900
03 may 20249,569,689,469,569,56465.300
02 may 20249,149,499,079,419,41611.800
01 may 20248,909,188,909,049,04717.900
30 abr 20249,159,208,938,938,93941.600
29 abr 20249,239,408,949,269,26660.700
26 abr 20248,929,148,829,139,13601.400
25 abr 20248,789,038,668,868,86712.600
24 abr 20248,858,918,588,828,82774.900
23 abr 20249,029,048,818,908,90793.500
22 abr 20249,289,359,099,109,10456.200
19 abr 20249,339,529,199,279,27643.700
18 abr 20249,349,579,269,359,351.020.000
17 abr 20249,469,589,219,289,28920.500
16 abr 20249,659,659,189,399,39872.600
15 abr 20249,9210,059,409,679,671.051.400
12 abr 202410,1010,189,819,909,90756.800
11 abr 202410,2610,3710,0410,2110,21543.400
10 abr 202410,2710,429,9810,2210,22822.500
09 abr 202410,4310,6510,4110,5310,53432.200
08 abr 202410,4610,6910,4110,4310,43620.600
05 abr 202410,4610,5310,2710,4310,43909.000
04 abr 202410,8010,8010,4310,4910,49735.100
03 abr 202410,8710,8710,3710,6210,62796.900
02 abr 202411,1311,1410,8710,9610,96704.300
01 abr 202411,4911,5111,2011,2011,20524.300
28 mar 202411,8811,9211,4611,4911,49624.700
27 mar 202411,4711,8711,4211,8711,87663.100
26 mar 202411,9111,9111,3911,4011,40698.100
25 mar 202411,8112,0211,6011,7711,77467.800
22 mar 202412,2512,2911,7611,7611,76467.800
21 mar 202412,1112,4112,0112,1612,16691.200
20 mar 202411,7612,0511,5312,0412,04848.700
19 mar 202411,9012,0811,6711,8311,83732.200
18 mar 202411,9112,4511,8012,0212,02683.200
15 mar 202411,5212,0611,5211,9611,961.938.700
14 mar 202412,0012,0511,5211,6211,62656.100
13 mar 202412,0012,5311,9012,1312,13770.700
12 mar 202411,9212,0511,5311,5511,55912.100
11 mar 202411,8212,3011,8211,9211,921.099.200
08 mar 202411,8012,0311,3811,7611,761.299.300
07 mar 202412,1012,3311,7411,9611,961.399.000
06 mar 202414,9015,0411,9812,1312,132.716.300
05 mar 202414,9815,2214,7914,8714,871.021.600
04 mar 202415,3815,4114,9415,0115,01803.700
01 mar 202415,6315,7015,1615,3815,38487.400
29 feb 202415,8115,8815,5015,6115,61618.500
28 feb 202415,8415,9915,6115,6215,62520.100
27 feb 202415,7916,0515,6715,8515,85527.700
26 feb 202415,6515,8215,5115,5715,57405.300
23 feb 202415,7615,9615,6015,8015,80334.200
22 feb 202415,8115,9015,5415,7615,76371.100
21 feb 202415,8816,1815,7215,9415,94267.100
20 feb 202416,2816,3915,9115,9515,95511.100
16 feb 202416,3116,6516,1216,3616,36427.900
15 feb 202416,0216,4615,8616,4116,41560.100
14 feb 202416,2816,2815,8715,9915,99343.300
13 feb 202416,5916,5915,9516,0816,08572.000
12 feb 202416,7017,3316,6617,0717,07647.900
09 feb 202416,3416,8616,1016,7016,70685.400
08 feb 202416,1016,3715,9016,3516,35799.100
07 feb 202416,6416,6416,2116,2516,251.448.300
06 feb 202416,2016,8515,9816,5216,52638.500
05 feb 202415,6916,3015,4816,2316,23724.500
02 feb 202415,9816,3315,7516,0116,01456.800
01 feb 202414,9816,1314,9116,1116,11726.300
31 ene 202415,2915,3514,9014,9114,91485.200
30 ene 202414,9115,3314,7915,2015,20601.300
29 ene 202414,8615,1414,7415,1115,11448.900
26 ene 202415,0515,2514,8914,9014,90328.800
25 ene 202415,0815,2714,6214,9014,90509.600
24 ene 202415,0715,1814,8314,8914,89323.800
23 ene 202414,8215,1014,7114,9414,94470.800
22 ene 202414,7915,0714,4514,5514,55474.800
19 ene 202414,9314,9914,3314,6514,65405.500
18 ene 202414,6014,9814,6014,8614,86516.000
17 ene 202414,5714,8414,2914,5314,53684.700
16 ene 202414,7014,9414,6214,8714,87443.200
12 ene 202415,1015,2714,7214,8414,84352.300
11 ene 202414,9715,0514,7114,9614,96457.300
10 ene 202415,0715,1614,8215,0115,01510.300
09 ene 202415,1915,2414,9815,1815,18479.400
08 ene 202415,1315,5414,8715,4815,48641.900
05 ene 202415,4015,8115,3315,3415,34613.000
04 ene 202415,8916,3815,3315,4415,44740.900
03 ene 202416,5516,8116,2216,4416,44558.400
02 ene 202416,2016,6415,9816,5516,55682.000
29 dic 202316,4616,5616,1216,2316,23477.800
28 dic 202316,2016,6016,2016,5816,58428.400
27 dic 202316,5516,5816,2716,3416,34348.800
26 dic 202316,4316,6216,3416,5516,55321.400
22 dic 202316,2716,5816,1516,3416,34455.700
21 dic 202316,5916,6615,9016,2216,22688.100
20 dic 202316,3217,2016,1316,4416,44621.700
19 dic 202316,6116,6615,9216,3916,39906.600
18 dic 202316,0216,8215,7716,4616,461.334.000
15 dic 202315,5716,2515,2215,8215,8212.633.500
14 dic 202315,7516,1814,7915,4115,411.834.000
13 dic 202315,1615,4714,4015,4115,411.767.300
12 dic 202314,8915,2414,5715,2215,221.275.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...