Mercados españoles cerrados en 2 hrs 44 min
IBEX 35
9.210,40 +139,70 (+1,54%) Euro Stoxx 50
4.282,82 +51,55 (+1,22%) Dólar/Euro
1,0908 +0,0060 (+0,5563%) Petróleo Brent
78,77 +0,49 (+0,63%) Oro
1.990,00 +5,50 (+0,28%) BTC-EUR
26.296,46 +301,44 (+1,16%)
Unicaja Banco, S.A. (UNI.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 02:31PM CEST. Mercado abierto.
Intervalo de fechas:
30 mar 2022 - 30 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 mar 2023 | 1,0010 | 1,0120 | 0,9880 | 1,0040 | 1,0040 | 3.063.067 |
| 29 mar 2023 | - | - | - | - | - | - |
| 28 mar 2023 | 0,9840 | 0,9955 | 0,9620 | 0,9695 | 0,9695 | 7.292.746 |
| 27 mar 2023 | 0,9705 | 0,9900 | 0,9470 | 0,9675 | 0,9675 | 9.324.682 |
| 24 mar 2023 | 0,9910 | 0,9935 | 0,9375 | 0,9565 | 0,9565 | 12.842.542 |
| 23 mar 2023 | 1,0100 | 1,0220 | 0,9965 | 0,9970 | 0,9970 | 7.802.696 |
| 22 mar 2023 | 1,0410 | 1,0520 | 1,0130 | 1,0200 | 1,0200 | 12.784.341 |
| 21 mar 2023 | 1,0180 | 1,0540 | 1,0110 | 1,0430 | 1,0430 | 9.938.401 |
| 20 mar 2023 | 0,9700 | 1,0120 | 0,9200 | 0,9965 | 0,9965 | 16.579.117 |
| 17 mar 2023 | 1,0210 | 1,0350 | 0,9770 | 0,9875 | 0,9875 | 15.825.028 |
| 16 mar 2023 | 1,0440 | 1,0680 | 0,9920 | 1,0050 | 1,0050 | 16.518.256 |
| 15 mar 2023 | 1,0960 | 1,0960 | 1,0120 | 1,0230 | 1,0230 | 15.768.736 |
| 14 mar 2023 | 1,0600 | 1,1060 | 1,0400 | 1,0890 | 1,0890 | 18.338.881 |
| 13 mar 2023 | 1,1470 | 1,1490 | 1,0620 | 1,0670 | 1,0670 | 20.689.602 |
| 10 mar 2023 | 1,1530 | 1,1610 | 1,1220 | 1,1570 | 1,1570 | 14.961.363 |
| 09 mar 2023 | 1,2100 | 1,2100 | 1,1850 | 1,1870 | 1,1870 | 5.673.378 |
| 08 mar 2023 | 1,1990 | 1,2180 | 1,1930 | 1,2080 | 1,2080 | 4.712.372 |
| 07 mar 2023 | 1,2160 | 1,2190 | 1,1980 | 1,2020 | 1,2020 | 5.375.411 |
| 06 mar 2023 | 1,2070 | 1,2240 | 1,2040 | 1,2160 | 1,2160 | 7.953.835 |
| 03 mar 2023 | 1,1800 | 1,1960 | 1,1760 | 1,1960 | 1,1960 | 4.589.210 |
| 02 mar 2023 | 1,1800 | 1,1850 | 1,1680 | 1,1780 | 1,1780 | 5.740.874 |
| 01 mar 2023 | 1,2110 | 1,2130 | 1,1820 | 1,1860 | 1,1860 | 9.529.909 |
| 28 feb 2023 | 1,1700 | 1,2200 | 1,1600 | 1,2100 | 1,2100 | 16.685.371 |
| 27 feb 2023 | 1,1750 | 1,1940 | 1,1690 | 1,1780 | 1,1780 | 7.081.911 |
| 24 feb 2023 | 1,1720 | 1,1770 | 1,1580 | 1,1700 | 1,1700 | 4.832.956 |
| 23 feb 2023 | 1,1480 | 1,1720 | 1,1440 | 1,1690 | 1,1690 | 6.474.669 |
| 22 feb 2023 | 1,1650 | 1,1660 | 1,1390 | 1,1430 | 1,1430 | 7.633.673 |
| 21 feb 2023 | 1,1760 | 1,1790 | 1,1580 | 1,1760 | 1,1760 | 4.433.611 |
| 20 feb 2023 | 1,1930 | 1,2050 | 1,1720 | 1,1760 | 1,1760 | 5.718.142 |
| 17 feb 2023 | 1,1550 | 1,1840 | 1,1550 | 1,1810 | 1,1810 | 10.056.789 |
| 16 feb 2023 | 1,1600 | 1,1700 | 1,1560 | 1,1650 | 1,1650 | 8.425.294 |
| 15 feb 2023 | 1,1660 | 1,1660 | 1,1430 | 1,1570 | 1,1570 | 5.270.267 |
| 14 feb 2023 | 1,1640 | 1,1690 | 1,1470 | 1,1630 | 1,1630 | 6.895.598 |
| 13 feb 2023 | 1,1400 | 1,1710 | 1,1340 | 1,1600 | 1,1600 | 9.185.090 |
| 10 feb 2023 | 1,1350 | 1,1530 | 1,1280 | 1,1320 | 1,1320 | 5.652.606 |
| 09 feb 2023 | 1,1280 | 1,1590 | 1,1240 | 1,1380 | 1,1380 | 10.729.671 |
| 08 feb 2023 | 1,1400 | 1,1420 | 1,1220 | 1,1250 | 1,1250 | 9.248.335 |
| 07 feb 2023 | 1,1170 | 1,1350 | 1,1140 | 1,1310 | 1,1310 | 7.061.190 |
| 06 feb 2023 | 1,1300 | 1,1380 | 1,1130 | 1,1190 | 1,1190 | 6.887.096 |
| 03 feb 2023 | 1,1430 | 1,1520 | 1,1100 | 1,1320 | 1,1320 | 12.510.753 |
| 02 feb 2023 | 1,1420 | 1,1780 | 1,1260 | 1,1400 | 1,1400 | 22.662.120 |
| 01 feb 2023 | 1,1230 | 1,1510 | 1,1000 | 1,1400 | 1,1400 | 22.450.615 |
| 31 ene 2023 | 1,1860 | 1,1860 | 1,1210 | 1,1270 | 1,1270 | 50.460.507 |
| 30 ene 2023 | 1,2520 | 1,2550 | 1,2310 | 1,2450 | 1,2450 | 10.435.217 |
| 27 ene 2023 | 1,2380 | 1,2570 | 1,2310 | 1,2570 | 1,2570 | 10.426.322 |
| 26 ene 2023 | 1,2050 | 1,2460 | 1,2050 | 1,2370 | 1,2370 | 14.901.112 |
| 25 ene 2023 | 1,1990 | 1,2010 | 1,1860 | 1,1950 | 1,1950 | 3.603.613 |
| 24 ene 2023 | 1,1950 | 1,2050 | 1,1810 | 1,2000 | 1,2000 | 4.350.395 |
| 23 ene 2023 | 1,1950 | 1,2050 | 1,1880 | 1,1920 | 1,1920 | 3.665.639 |
| 20 ene 2023 | 1,1800 | 1,1990 | 1,1780 | 1,1930 | 1,1930 | 6.831.786 |
| 19 ene 2023 | 1,1950 | 1,2010 | 1,1630 | 1,1760 | 1,1760 | 9.167.236 |
| 18 ene 2023 | 1,2000 | 1,2190 | 1,1930 | 1,2000 | 1,2000 | 10.474.293 |
| 17 ene 2023 | 1,2150 | 1,2300 | 1,2050 | 1,2100 | 1,2100 | 6.564.423 |
| 16 ene 2023 | 1,2400 | 1,2400 | 1,2000 | 1,2150 | 1,2150 | 7.870.134 |
| 13 ene 2023 | 1,2050 | 1,2400 | 1,2050 | 1,2400 | 1,2400 | 9.058.610 |
| 12 ene 2023 | 1,1980 | 1,2130 | 1,1780 | 1,2040 | 1,2040 | 10.171.558 |
| 11 ene 2023 | 1,2210 | 1,2280 | 1,1880 | 1,1890 | 1,1890 | 9.496.603 |
| 10 ene 2023 | 1,1800 | 1,2270 | 1,1800 | 1,2140 | 1,2140 | 10.255.214 |
| 09 ene 2023 | 1,2220 | 1,2290 | 1,1720 | 1,1870 | 1,1870 | 16.557.336 |
| 06 ene 2023 | 1,1800 | 1,2170 | 1,1790 | 1,2070 | 1,2070 | 9.564.919 |
| 05 ene 2023 | 1,1250 | 1,1670 | 1,1150 | 1,1600 | 1,1600 | 6.616.915 |
| 04 ene 2023 | 1,0890 | 1,1280 | 1,0890 | 1,1240 | 1,1240 | 6.802.764 |
| 03 ene 2023 | 1,0560 | 1,0850 | 1,0560 | 1,0830 | 1,0830 | 6.216.795 |
| 02 ene 2023 | 1,0420 | 1,0570 | 1,0300 | 1,0560 | 1,0560 | 2.589.213 |
| 30 dic 2022 | 1,0580 | 1,0580 | 1,0280 | 1,0310 | 1,0310 | 2.820.688 |
| 29 dic 2022 | 1,0630 | 1,0650 | 1,0460 | 1,0580 | 1,0580 | 3.847.673 |
| 28 dic 2022 | 1,0470 | 1,0670 | 1,0310 | 1,0610 | 1,0610 | 6.099.415 |
| 27 dic 2022 | 1,0500 | 1,0670 | 1,0400 | 1,0430 | 1,0430 | 5.291.348 |
| 23 dic 2022 | 1,0140 | 1,0480 | 1,0140 | 1,0440 | 1,0440 | 24.597.697 |
| 22 dic 2022 | 1,0180 | 1,0310 | 1,0150 | 1,0180 | 1,0180 | 5.099.990 |
| 21 dic 2022 | 0,9980 | 1,0200 | 0,9805 | 1,0160 | 1,0160 | 5.153.249 |
| 20 dic 2022 | 0,9435 | 1,0200 | 0,9410 | 0,9910 | 0,9910 | 10.928.446 |
| 19 dic 2022 | 0,9480 | 0,9590 | 0,9300 | 0,9395 | 0,9395 | 3.663.659 |
| 16 dic 2022 | 0,9230 | 0,9525 | 0,9200 | 0,9420 | 0,9420 | 5.148.407 |
| 15 dic 2022 | 0,9500 | 0,9515 | 0,9200 | 0,9285 | 0,9285 | 4.374.809 |
| 14 dic 2022 | 0,9470 | 0,9595 | 0,9370 | 0,9595 | 0,9595 | 3.632.058 |
| 13 dic 2022 | 0,9210 | 0,9570 | 0,9210 | 0,9440 | 0,9440 | 6.959.274 |
| 12 dic 2022 | 0,9440 | 0,9440 | 0,9260 | 0,9265 | 0,9265 | 1.517.709 |
| 09 dic 2022 | 0,9270 | 0,9425 | 0,9200 | 0,9380 | 0,9380 | 2.724.376 |
| 08 dic 2022 | 0,9365 | 0,9370 | 0,9275 | 0,9335 | 0,9335 | 1.093.720 |
| 07 dic 2022 | 0,9415 | 0,9460 | 0,9325 | 0,9365 | 0,9365 | 1.881.784 |
| 06 dic 2022 | 0,9400 | 0,9435 | 0,9300 | 0,9370 | 0,9370 | 1.572.545 |
| 05 dic 2022 | 0,9500 | 0,9530 | 0,9400 | 0,9455 | 0,9455 | 1.231.203 |
| 02 dic 2022 | 0,9405 | 0,9515 | 0,9280 | 0,9420 | 0,9420 | 3.161.699 |
| 01 dic 2022 | 0,9950 | 0,9950 | 0,9405 | 0,9425 | 0,9425 | 7.027.947 |
| 30 nov 2022 | 0,9905 | 0,9950 | 0,9675 | 0,9900 | 0,9900 | 7.517.392 |
| 29 nov 2022 | 0,9875 | 0,9920 | 0,9800 | 0,9905 | 0,9905 | 2.366.473 |
| 28 nov 2022 | 0,9800 | 1,0020 | 0,9500 | 0,9860 | 0,9860 | 2.512.384 |
| 25 nov 2022 | 0,9905 | 0,9950 | 0,9830 | 0,9920 | 0,9920 | 1.293.810 |
| 24 nov 2022 | 0,9900 | 1,0000 | 0,9800 | 0,9885 | 0,9885 | 2.732.563 |
| 23 nov 2022 | 0,9900 | 1,0090 | 0,9900 | 0,9920 | 0,9920 | 2.967.237 |
| 22 nov 2022 | 0,9715 | 0,9950 | 0,9650 | 0,9910 | 0,9910 | 5.697.758 |
| 21 nov 2022 | 0,9600 | 0,9745 | 0,9595 | 0,9715 | 0,9715 | 4.891.910 |
| 18 nov 2022 | 0,9500 | 0,9660 | 0,9500 | 0,9600 | 0,9600 | 2.990.952 |
| 17 nov 2022 | 0,9530 | 0,9560 | 0,9455 | 0,9500 | 0,9500 | 4.396.464 |
| 16 nov 2022 | 0,9510 | 0,9575 | 0,9485 | 0,9535 | 0,9535 | 2.571.554 |
| 15 nov 2022 | 0,9380 | 0,9590 | 0,9380 | 0,9535 | 0,9535 | 2.257.503 |
| 14 nov 2022 | 0,9200 | 0,9515 | 0,9200 | 0,9410 | 0,9410 | 3.088.505 |
| 11 nov 2022 | 0,9435 | 0,9435 | 0,9200 | 0,9200 | 0,9200 | 3.708.413 |
| 10 nov 2022 | 0,9350 | 0,9540 | 0,9265 | 0,9420 | 0,9420 | 4.266.072 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
