Mercados españoles cerrados

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,9200+0,0220 (+2,45%)
Al cierre: 5:35PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 may. 20210,88600,92950,88600,92000,92001.667.735
13 may. 20210,91100,91100,88250,89800,89801.134.787
12 may. 20210,91000,91550,88650,89850,89852.269.368
11 may. 20210,89000,90650,87450,90150,90152.675.521
10 may. 20210,86400,89300,86200,88100,88103.456.662
07 may. 20210,86600,86600,85000,85800,85801.506.223
06 may. 20210,86900,87400,84000,85250,85251.646.490
05 may. 20210,82650,86350,82650,86150,86151.799.539
04 may. 20210,81550,84750,81350,81600,81601.416.038
03 may. 20210,82900,83600,81250,83600,83601.147.621
30 abr. 20210,83000,83500,81850,82050,82051.626.980
29 abr. 20210,80550,84100,80550,82950,8295944.980
28 abr. 20210,81600,82350,80700,81950,81951.019.335
27 abr. 20210,79200,81250,77750,81100,8110752.919
26 abr. 20210,78200,79400,77150,79400,7940808.070
23 abr. 20210,79550,79700,77800,78150,7815844.197
22 abr. 20210,78100,79950,76950,79500,79503.314.584
21 abr. 20210,79650,81100,78500,79700,79701.319.477
20 abr. 20210,80500,82000,79050,79700,79701.498.358
19 abr. 20210,80200,82000,80150,81550,81551.698.260
16 abr. 20210,80300,81600,80050,80100,80101.009.978
15 abr. 20210,81450,83050,80500,80500,8050737.623
14 abr. 20210,81000,82700,81000,82350,8235639.905
14 abr. 20210.0073 Dividendo
13 abr. 20210,83700,83750,81900,82150,81421.012.205
12 abr. 20210,83000,83700,80900,82950,82211.366.136
09 abr. 20210,83000,83050,81350,82150,81423.441.996
08 abr. 20210,82000,82900,81150,82900,82161.919.958
07 abr. 20210,82600,83950,81800,82550,81822.101.454
06 abr. 20210,84700,85050,83300,83600,82861.480.728
01 abr. 20210,86250,86250,83050,83800,83063.831.345
31 mar. 20210,88000,88050,85150,85750,84992.901.987
30 mar. 20210,86700,87850,85550,87750,86973.028.721
29 mar. 20210,83500,86650,82850,85500,84741.824.227
26 mar. 20210,82950,84800,82900,84350,83601.743.792
25 mar. 20210,81750,82650,80600,82200,81472.283.050
24 mar. 20210,80200,82200,78650,81950,81222.616.012
23 mar. 20210,77000,80750,76250,80250,79542.436.213
22 mar. 20210,78000,78050,76000,76400,75721.420.069
19 mar. 20210,78900,78950,76700,77900,77211.755.149
18 mar. 20210,78000,79300,78000,78700,78001.664.184
17 mar. 20210,78350,78350,76400,77650,76961.057.919
16 mar. 20210,77800,79000,77100,77750,77061.367.331
15 mar. 20210,78250,78750,76400,76750,76071.340.852
12 mar. 20210,77400,78600,76450,77250,76561.367.633
11 mar. 20210,80000,80000,75800,77050,76372.563.085
10 mar. 20210,78400,80000,77750,78500,77801.206.153
09 mar. 20210,81000,81000,77750,78600,77901.474.423
08 mar. 20210,81000,82000,79750,80950,80232.472.597
05 mar. 20210,78150,80150,77300,79200,78504.647.740
04 mar. 20210,78400,79900,77800,78650,77952.571.357
03 mar. 20210,77000,78400,75900,78400,77702.166.993
02 mar. 20210,74200,76550,74200,76500,75823.802.287
01 mar. 20210,73000,75000,72950,75000,74335.073.215
26 feb. 20210,71000,73000,70150,72600,71954.055.420
25 feb. 20210,71000,72550,70450,72100,71463.233.868
24 feb. 20210,68400,70800,68400,70500,69873.480.864
23 feb. 20210,69000,69750,68200,68650,68042.871.529
22 feb. 20210,68100,69200,66950,69100,68492.335.213
19 feb. 20210,67700,68650,67100,68050,67452.072.066
18 feb. 20210,68350,68900,66500,67000,66402.072.103
17 feb. 20210,68250,69350,67500,68500,67893.153.887
16 feb. 20210,67950,68450,66900,67700,67102.198.417
15 feb. 20210,66500,67500,65500,67000,66401.934.944
12 feb. 20210,64950,65500,63800,65200,64621.731.839
11 feb. 20210,66300,66300,63900,64950,64371.979.677
10 feb. 20210,63550,65750,63350,65750,65172.098.114
09 feb. 20210,65000,65000,62900,63500,62944.298.297
08 feb. 20210,64350,65000,63850,64350,63782.267.432
05 feb. 20210,60900,64600,60300,63450,62895.104.793
04 feb. 20210,59150,60850,58150,60600,60063.163.269
03 feb. 20210,59900,60950,57600,58750,58233.536.703
02 feb. 20210,57900,59300,57000,59050,58532.404.901
01 feb. 20210,58450,58550,57000,57000,56492.408.884
29 ene. 20210,58400,59450,57000,57100,56593.772.622
28 ene. 20210,56950,58700,56950,58000,57483.067.765
27 ene. 20210,59200,59200,55950,57000,56494.567.041
26 ene. 20210,57600,57650,56500,57500,56991.704.582
25 ene. 20210,60400,60400,56300,56750,56253.107.142
22 ene. 20210,61500,61800,59650,60650,60112.502.354
21 ene. 20210,63300,63800,61650,62100,61552.130.240
20 ene. 20210,63450,64700,62750,63500,62942.045.359
19 ene. 20210,67350,67350,63100,64100,63532.459.204
18 ene. 20210,67350,67350,65900,66450,65861.177.203
15 ene. 20210,66250,68250,65700,65700,65123.627.997
14 ene. 20210,69600,69700,67650,68600,67992.336.600
13 ene. 20210,70350,70800,69500,69550,68931.955.386
12 ene. 20210,70300,71600,70150,70600,69973.534.273
11 ene. 20210,70700,71450,69600,70250,69632.719.068
08 ene. 20210,70600,70950,69750,70450,69823.388.847
07 ene. 20210,70600,70600,68800,70500,69873.523.667
06 ene. 20210,69000,70600,68000,69500,68882.495.990
05 ene. 20210,70500,71450,68300,68700,68093.509.214
04 ene. 20210,72900,72900,69400,71600,70964.865.768
31 dic. 20200,70750,72600,70300,71500,70861.662.544
30 dic. 20200,72000,75000,68400,72300,71667.531.042
29 dic. 20200,71950,72000,70500,70900,70271.143.437
28 dic. 20200,71200,72000,69450,70500,69871.896.778
24 dic. 20200,69000,69000,68100,68750,6814544.877
23 dic. 20200,68000,68500,65650,68200,67592.359.774
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...