Mercados españoles cerrados

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,7910-0,0130 (-1,62%)
Al cierre: 05:35PM CET
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 dic 20210,79500,80800,79450,80300,80301.049.601
03 dic 20210,79200,80600,78300,79100,79102.482.195
02 dic 20210,82900,82900,79200,80400,80401.747.140
01 dic 20210,79100,81050,78400,80300,80302.075.941
30 nov 20210,76700,78500,76000,77800,77803.167.838
29 nov 20210,80350,80350,77400,78000,78002.551.884
26 nov 20210,80000,80500,77250,77250,77254.435.243
25 nov 20210,81500,82700,81150,82400,82401.646.654
24 nov 20210,81550,82950,80900,82550,82553.498.772
23 nov 20210,81750,82500,80800,81500,81503.602.781
22 nov 20210,81050,82300,80800,82050,82053.194.775
19 nov 20210,83150,85000,80750,81750,81753.017.475
18 nov 20210,84100,84700,81850,82300,82302.283.717
17 nov 20210,84750,84750,83700,83700,83702.166.358
16 nov 20210,86100,86100,84400,84700,84701.553.672
15 nov 20210,85500,86700,84600,86000,86002.180.728
12 nov 20210,86150,86750,85400,85800,85802.572.160
11 nov 20210,88600,88600,86100,86900,86902.512.246
10 nov 20210,88300,88600,87050,87700,87704.769.206
09 nov 20210,89000,89000,87750,88100,88101.556.654
08 nov 20210,88750,89550,87600,87900,87902.832.714
05 nov 20210,90400,90400,87350,88300,88303.689.558
04 nov 20210,92800,92800,89550,90400,904013.618.374
03 nov 20210,94500,94550,88400,91650,91655.614.697
02 nov 20210,94200,95300,94000,94250,94252.140.370
01 nov 20210,92200,96250,92200,95250,95254.805.921
29 oct 20210,88100,92850,88100,92500,92503.243.601
28 oct 20210,88350,91000,88350,91000,91001.370.433
27 oct 20210,89550,90200,88900,89100,89101.660.804
26 oct 20210,90100,90800,89350,90100,90101.087.972
25 oct 20210,89000,91350,88600,89950,89951.772.702
22 oct 20210,90750,90750,85750,88550,88553.336.959
21 oct 20210,91900,91900,87850,88950,88953.276.250
20 oct 20210,90400,92550,90400,91900,91902.532.218
19 oct 20210,91100,93000,91000,91950,91953.913.683
18 oct 20210,90450,91500,90450,91000,91002.136.448
15 oct 20210,90000,92200,89650,91000,91003.336.375
14 oct 20210,91000,91000,88550,88550,88552.904.198
13 oct 20210,93650,93850,89350,89550,89554.370.565
12 oct 20210,92850,93650,91500,93650,93652.245.828
11 oct 20210,92600,94250,92050,93000,93004.392.289
08 oct 20210,92000,93400,91500,91600,91602.298.791
07 oct 20210,91000,92850,90400,92150,92155.219.941
06 oct 20210,91000,92300,89900,91000,91004.515.412
05 oct 20210,89000,90850,88850,90200,90202.868.816
04 oct 20210,90350,90550,88450,88850,88851.196.771
01 oct 20210,87850,90000,87800,89700,89702.470.968
30 sept 20210,91000,91600,89100,90100,90103.463.599
29 sept 20210,89000,91400,87400,90300,903011.557.562
28 sept 20210,91000,93100,88850,88950,88953.502.255
27 sept 20210,89000,92000,88050,91900,919010.412.014
24 sept 20210,84800,88200,84700,87950,87952.968.810
23 sept 20210,84000,85800,83850,85400,85402.914.530
22 sept 20210,82400,84200,82400,83250,83252.342.896
21 sept 20210,84400,84800,81800,82350,82353.213.875
20 sept 20210,82650,83100,81200,82400,82405.470.780
17 sept 20210,81700,85400,81700,84750,84755.722.185
16 sept 20210,80000,82000,79750,81500,81503.139.863
15 sept 20210,78100,80500,78100,80000,80002.934.190
15 sept 20210.00202 Dividendo
14 sept 20210,78500,80400,77150,78650,78452.717.649
13 sept 20210,78600,78600,76650,76850,76655.969.251
10 sept 20210,79600,79700,77600,77850,77657.942.162
09 sept 20210,80200,80200,78100,79800,79602.734.165
08 sept 20210,81050,81950,80300,80300,80093.608.658
07 sept 20210,80900,82450,79900,82200,81992.190.958
06 sept 20210,81000,81000,79700,80350,80141.176.802
03 sept 20210,80000,80500,79200,80000,79791.836.878
02 sept 20210,80900,81150,79600,80250,80041.722.873
01 sept 20210,78000,82150,78000,81050,80845.492.671
31 ago 20210,76950,78600,75950,78350,78155.606.416
30 ago 20210,77400,77400,74800,75800,75611.615.633
27 ago 20210,76000,77550,75950,77150,76952.243.129
26 ago 20210,75300,77000,75000,76100,75901.634.814
25 ago 20210,73000,76350,72850,76100,75902.432.296
24 ago 20210,73650,73650,72600,72800,72611.752.764
23 ago 20210,73600,73600,72700,72950,72761.575.320
20 ago 20210,72350,72850,71300,72800,72612.607.597
19 ago 20210,73400,74150,72500,72500,72313.183.389
18 ago 20210,75100,75450,73550,74800,74611.669.978
17 ago 20210,76800,76800,74450,74500,74312.252.307
16 ago 20210,77600,78100,76500,77250,77051.399.761
13 ago 20210,78000,78000,76800,77700,77501.293.875
12 ago 20210,77800,79350,76850,77350,77155.076.515
11 ago 20210,76950,77600,76400,77450,77253.585.631
10 ago 20210,75900,76700,74700,76350,76152.730.753
09 ago 20210,76300,76550,74450,75150,74965.133.186
06 ago 20210,74900,75250,73650,75200,75012.887.698
05 ago 20210,74750,74900,73050,74500,74315.123.170
04 ago 20210,77200,77200,74750,75200,75013.850.686
03 ago 20210,76350,78150,75650,76550,76352.738.155
02 ago 20210,78250,78600,76150,76850,76652.555.075
30 jul 20210,78000,78050,75400,77550,77355.294.265
29 jul 20210,75350,77500,74250,77400,77204.372.000
28 jul 20210,84900,84900,75000,75750,75564.195.661
27 jul 20210,82450,82450,80000,80300,80092.837.499
26 jul 20210,79400,82550,78700,82350,82142.180.337
23 jul 20210,80200,80800,79500,80550,80341.323.592
22 jul 20210,81100,83100,80350,80750,80541.532.060
21 jul 20210,81150,81900,79550,81700,81492.085.015
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...