Mercados españoles abiertos en 4 hrs

Unicaja Banco, S.A. (UNI.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,9335-0,0030 (-0,32%)
Al cierre: 05:35PM CET
Intervalo de fechas:
09 dic 2021 - 09 dic 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 dic 20220,93650,93700,92750,93350,93351.093.720
07 dic 20220,94150,94600,93250,93650,93651.881.784
06 dic 20220,94000,94350,93000,93700,93701.572.545
05 dic 20220,95000,95300,94000,94550,94551.231.203
02 dic 20220,94050,95150,92800,94200,94203.161.699
01 dic 20220,99500,99500,94050,94250,94257.027.947
30 nov 20220,99050,99500,96750,99000,99007.517.392
29 nov 20220,98750,99200,98000,99050,99052.366.473
28 nov 20220,98001,00200,95000,98600,98602.512.384
25 nov 20220,99050,99500,98300,99200,99201.293.810
24 nov 20220,99001,00000,98000,98850,98852.732.563
23 nov 20220,99001,00900,99000,99200,99202.967.237
22 nov 20220,97150,99500,96500,99100,99105.697.758
21 nov 20220,96000,97450,95950,97150,97154.891.910
18 nov 20220,95000,96600,95000,96000,96002.990.952
17 nov 20220,95300,95600,94550,95000,95004.396.464
16 nov 20220,95100,95750,94850,95350,95352.571.554
15 nov 20220,93800,95900,93800,95350,95352.257.503
14 nov 20220,92000,95150,92000,94100,94103.088.505
11 nov 20220,94350,94350,92000,92000,92003.708.413
10 nov 20220,93500,95400,92650,94200,94204.266.072
09 nov 20220,94000,94800,93000,94250,94252.058.107
08 nov 20220,92000,94100,92000,94000,94003.428.432
07 nov 20220,92000,93600,91900,92400,92402.667.412
04 nov 20220,91900,93150,91750,92000,92003.764.663
03 nov 20220,89000,92150,88450,92000,92003.925.862
02 nov 20220,89450,91250,89000,89100,89103.241.277
01 nov 20220,90900,91600,89450,89450,89452.617.099
31 oct 20220,89500,90400,88700,89600,89602.695.249
28 oct 20220,92050,92050,86100,88900,88909.354.054
27 oct 20220,96000,96100,87300,92000,920014.943.951
26 oct 20220,97200,97700,95650,95650,95652.101.415
25 oct 20220,98700,98900,96350,96650,96651.992.952
24 oct 20220,98350,99700,96900,97950,97951.806.203
21 oct 20220,97700,99650,96300,97450,97451.392.067
20 oct 20220,95351,00000,95250,99250,99252.345.799
19 oct 20220,95800,96150,94300,95000,95001.168.260
18 oct 20220,94900,95750,92800,94950,94952.681.784
17 oct 20220,91450,93500,91450,92800,92801.786.392
14 oct 20220,92550,93100,91150,91550,91551.708.532
13 oct 20220,88350,91300,88300,90950,90952.963.382
12 oct 20220,90200,90200,86300,89150,89151.601.397
11 oct 20220,91500,91500,88650,89950,89952.257.838
10 oct 20220,95900,96000,91500,91650,9165982.467
07 oct 20220,95000,95000,92450,93600,93601.453.991
06 oct 20220,94650,95250,92500,92800,92801.265.989
05 oct 20220,96850,96850,93500,94300,94301.536.904
04 oct 20220,95200,96350,94250,96000,96002.438.366
03 oct 20220,92450,93550,91000,93350,93352.255.124
30 sept 20220,92000,93500,90950,92650,92651.877.388
29 sept 20220,94250,95000,90500,91850,91853.313.643
28 sept 20220,97100,97100,93100,94250,94254.690.910
27 sept 20221,03601,04600,96100,97000,97003.920.974
26 sept 20221,02601,04500,99601,03001,03004.395.571
23 sept 20221,05001,05901,02201,04201,04204.115.069
22 sept 20221,00001,07001,00001,05701,05704.852.989
21 sept 20221,01001,01700,99001,01401,01401.762.906
20 sept 20221,00701,02601,00001,01601,01602.042.212
19 sept 20220,99751,01500,99001,00801,00801.162.278
16 sept 20220,99600,99850,97700,99850,99852.087.842
15 sept 20220,97001,01200,96901,01001,01006.838.950
14 sept 20220,93150,97300,93150,95800,95802.175.442
13 sept 20220,96150,97400,92200,95700,95702.775.114
12 sept 20220,93350,97700,93350,97500,97504.211.371
09 sept 20220,90100,94550,89750,93700,93704.726.806
08 sept 20220,87450,90650,86250,90100,90102.637.786
07 sept 20220,86400,87000,84800,86250,86251.170.522
06 sept 20220,86450,87150,84500,85800,85801.106.492
05 sept 20220,85500,85750,84150,85150,85151.365.999
02 sept 20220,85850,87500,84600,87100,87101.530.141
01 sept 20220,89350,89350,84900,85500,85502.012.743
31 ago 20220,87250,89900,87050,89650,89655.069.576
30 ago 20220,85800,88800,85800,85850,85851.772.191
29 ago 20220,84000,86200,83300,85800,8580870.545
26 ago 20220,85100,86500,84300,84450,84451.653.378
25 ago 20220,87700,87750,85200,85600,8560761.066
24 ago 20220,86000,87400,85350,86900,8690791.150
23 ago 20220,86500,87500,86000,86900,86901.052.537
22 ago 20220,88000,88350,85350,86000,86002.128.996
19 ago 20220,91600,91600,88000,88200,88201.007.632
18 ago 20220,90200,91650,89200,90650,90651.655.884
17 ago 20220,92200,92600,89150,90100,90101.951.149
16 ago 20220,90000,92200,90000,91250,91251.272.433
15 ago 20220,91300,91750,89150,89550,8955710.269
12 ago 20220,89000,91450,89000,91200,91202.823.455
11 ago 20220,90000,90200,89000,89850,89851.183.924
10 ago 20220,88150,90050,88150,89200,89201.780.596
09 ago 20220,88400,90300,87500,89550,89551.870.366
08 ago 20220,88200,89900,87150,89150,89151.823.015
05 ago 20220,86000,88250,85550,87650,87651.438.841
04 ago 20220,85850,87000,85500,85600,85601.607.046
03 ago 20220,86200,87250,84800,86100,86101.924.360
02 ago 20220,84500,88700,84500,87850,87851.668.772
01 ago 20220,85500,87600,84500,85050,85051.577.237
29 jul 20220,88700,88700,84000,84450,84452.260.223
28 jul 20220,89050,90500,83600,86400,86403.409.216
27 jul 20220,90000,91800,87650,90750,90753.022.269
26 jul 20220,86900,88350,85400,87150,87151.614.181
25 jul 20220,82350,88750,82300,87950,87952.885.896
22 jul 20220,82650,85650,82150,83900,83902.430.784
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...