Mercados españoles abiertos en 1 hr 21 mins

UNIQA Insurance Group AG (UQA.VI)

Vienna - Vienna Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
8,22-0,02 (-0,24%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 20248,248,298,198,228,22118.316
02 may 20248,308,348,208,248,24165.395
30 abr 20248,328,348,258,258,25133.252
29 abr 20248,288,318,268,318,31107.064
26 abr 20248,338,338,248,288,28109.978
25 abr 20248,288,388,238,278,27210.238
24 abr 20248,208,278,188,248,24343.390
23 abr 20248,148,208,138,208,20168.744
22 abr 20248,158,188,138,158,15198.264
19 abr 20248,078,178,068,178,17146.178
18 abr 20248,098,148,058,128,12143.838
17 abr 20248,068,138,038,118,11122.108
16 abr 20248,008,137,988,048,04267.914
15 abr 20248,108,158,038,098,09152.931
12 abr 20248,168,168,078,118,11102.473
11 abr 20248,078,158,068,128,12113.471
10 abr 20248,108,128,008,058,05201.622
09 abr 20248,128,168,038,088,08135.790
08 abr 20248,138,168,108,168,16106.287
05 abr 20248,108,128,048,128,12166.753
04 abr 20248,108,108,068,108,10128.766
03 abr 20248,018,098,018,098,0996.938
02 abr 20248,108,108,018,038,03144.578
28 mar 20248,038,058,008,018,0177.178
27 mar 20248,038,058,008,018,0158.248
26 mar 20247,978,017,978,008,0069.974
25 mar 20247,877,977,877,957,95178.336
22 mar 20247,917,947,887,897,8994.271
21 mar 20248,038,037,897,897,89145.864
20 mar 20248,028,047,977,977,97127.219
19 mar 20248,008,078,008,038,03124.778
18 mar 20248,078,098,028,048,04104.271
15 mar 20248,088,108,008,018,01328.532
14 mar 20248,128,128,058,058,05182.497
13 mar 20248,108,128,088,098,0993.787
12 mar 20248,108,128,068,098,09228.582
11 mar 20248,098,128,058,098,09113.540
08 mar 20248,108,128,058,108,10229.542
07 mar 20248,008,118,008,068,0686.284
06 mar 20248,028,098,028,068,06105.840
05 mar 20247,998,067,958,068,0669.246
04 mar 20248,038,077,988,038,0390.549
01 mar 20248,078,128,038,038,0375.261
29 feb 20248,078,128,018,098,09272.762
28 feb 20248,038,127,998,078,07148.521
27 feb 20247,938,037,918,008,00183.773
26 feb 20248,008,047,947,997,99128.098
23 feb 20247,948,007,927,997,9975.064
22 feb 20248,008,037,937,967,96122.827
21 feb 20247,847,937,827,917,91125.533
20 feb 20247,867,867,777,847,8490.784
19 feb 20247,817,857,787,837,83210.968
16 feb 20247,757,867,757,807,80212.374
15 feb 20247,847,847,727,767,7686.201
14 feb 20247,787,787,717,737,7377.875
13 feb 20247,757,797,717,757,7587.965
12 feb 20247,707,817,707,767,76204.366
09 feb 20247,757,777,707,747,74187.413
08 feb 20247,797,797,737,757,7582.968
07 feb 20247,747,797,737,757,7584.021
06 feb 20247,777,777,727,777,7746.577
05 feb 20247,787,807,717,747,74129.429
02 feb 20247,767,767,717,747,7452.360
01 feb 20247,717,837,717,737,73112.219
31 ene 20247,777,797,737,787,78187.401
30 ene 20247,787,787,737,777,77124.622
29 ene 20247,757,777,727,747,7466.850
26 ene 20247,777,847,727,757,7571.469
25 ene 20247,677,797,667,787,7894.797
24 ene 20247,647,677,607,677,67105.159
23 ene 20247,557,647,557,627,6285.645
22 ene 20247,607,647,567,587,58115.632
19 ene 20247,557,597,547,577,57118.252
18 ene 20247,507,567,457,567,56154.071
17 ene 20247,477,527,427,527,52120.127
16 ene 20247,527,537,457,527,5272.554
15 ene 20247,567,567,477,527,5287.978
12 ene 20247,527,557,497,517,5187.467
11 ene 20247,527,537,457,537,5391.812
10 ene 20247,517,527,477,507,5083.179
09 ene 20247,537,537,477,517,51111.170
08 ene 20247,417,507,407,507,5066.163
05 ene 20247,507,517,417,427,42128.632
04 ene 20247,417,517,417,507,50109.310
03 ene 20247,457,547,427,447,44110.364
02 ene 20247,547,547,357,417,41318.593
29 dic 20237,437,487,407,467,46101.036
28 dic 20237,367,427,337,397,39263.223
27 dic 20237,377,407,307,407,40131.484
22 dic 20237,387,387,327,357,3599.203
21 dic 20237,387,387,307,357,35135.767
20 dic 20237,347,427,337,407,40253.657
19 dic 20237,307,347,267,317,31178.309
18 dic 20237,347,377,307,357,35201.028
15 dic 20237,457,497,347,347,34360.273
14 dic 20237,457,507,377,437,43234.259
13 dic 20237,547,567,407,447,44173.446
12 dic 20237,577,587,507,547,5484.514
11 dic 20237,567,597,517,557,55157.879
08 dic 20237,527,597,517,567,56143.084
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...