Mercados españoles cerrados

Unum Group (UUM.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
48,77+0,03 (+0,06%)
Al cierre: 09:49PM CEST
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 202448,1348,7748,1348,7748,7740
07 may 202447,8648,7447,8648,7448,74-
06 may 202447,3647,3647,3647,3647,36-
03 may 202447,7647,7647,7547,7547,75-
02 may 202447,6447,6447,6447,6447,64-
30 abr 202446,9447,4746,9447,4747,47-
29 abr 202446,7847,3846,7847,3847,38-
26 abr 202447,2747,2847,2747,2847,28-
25 abr 202447,3447,7147,3447,7147,71-
25 abr 20240.365 Dividendo
24 abr 202447,7748,3947,7748,3948,02-
23 abr 202447,9948,2747,9948,2747,91-
22 abr 202447,6848,5947,6848,5948,22-
19 abr 202446,8648,0746,8648,0747,71-
18 abr 202446,4246,4246,4246,4246,07-
17 abr 202446,7446,8946,7446,8946,54-
16 abr 202446,3347,3046,3347,3046,94-
15 abr 202446,7146,7146,7146,7146,36-
12 abr 202446,4546,4546,4546,4546,10-
11 abr 202446,9046,9046,7046,7046,35-
10 abr 202446,9847,4446,9847,4447,08-
09 abr 202448,7248,7247,2647,2646,90-
08 abr 202448,8648,8648,8648,8648,49-
05 abr 202448,6149,3848,6149,3849,01-
04 abr 202449,4349,4349,1049,1048,73-
03 abr 202449,5150,0449,5150,0449,66-
02 abr 202449,4750,1249,4750,1249,74-
28 mar 202449,4549,6049,4549,6049,23-
27 mar 202448,9049,4548,9049,4549,08-
26 mar 202448,7048,9548,7048,9548,58-
25 mar 202447,9048,9047,9048,9048,53-
22 mar 202448,3048,3048,1048,1047,74-
21 mar 202448,3548,4048,3548,4048,03-
20 mar 202447,9048,4047,9048,4048,03-
19 mar 202447,5548,1047,5548,1047,74-
18 mar 202447,5047,5047,5047,5047,14-
15 mar 202447,1547,7047,1547,7047,34-
14 mar 202446,7046,7046,7046,7046,35-
13 mar 202446,3046,6046,3046,6046,25-
12 mar 202445,7546,4545,7546,4546,10-
11 mar 202445,2545,9545,2545,9545,60-
08 mar 202446,3546,3545,9545,9545,60-
07 mar 202445,6546,8545,6546,8546,5040
06 mar 202445,8546,2045,8546,2045,85-
05 mar 202445,0546,3545,0546,3546,00-
04 mar 202444,7544,7544,7544,7544,41-
01 mar 202445,1545,2545,1545,2544,91-
29 feb 202444,8545,8544,8545,8545,50-
28 feb 202444,8045,5544,8045,5545,21-
27 feb 202444,7045,4044,7045,4045,06-
26 feb 202445,1045,1045,1045,1044,76-
23 feb 202445,0045,8545,0045,8545,50-
22 feb 202444,6045,6544,6045,6545,31-
21 feb 202444,8045,1044,8045,1044,76-
20 feb 202444,5545,3044,5545,3044,96-
19 feb 202444,6044,6544,6044,6544,31-
16 feb 202444,6045,3544,6045,3545,01-
15 feb 202444,6045,0544,6045,0544,71-
14 feb 202444,3045,0544,3045,0544,71-
13 feb 202444,3044,6044,3044,6044,26-
12 feb 202443,5544,9043,5544,9044,56-
09 feb 202443,2544,0543,2544,0543,72-
08 feb 202443,2543,7543,2543,7543,42-
07 feb 202443,5543,9543,5543,9543,62-
06 feb 202443,6043,6043,6043,6043,27-
05 feb 202443,2043,2043,2043,2042,87-
02 feb 202442,6543,9542,6543,9543,62-
01 feb 202444,2044,2043,1043,1042,77-
31 ene 202443,6544,5543,6544,5544,21-
30 ene 202442,7544,0542,7544,0543,72-
29 ene 202443,1043,2543,1043,2542,92-
26 ene 202442,9043,5542,9043,5543,22-
25 ene 202442,3543,4542,3543,4543,12-
25 ene 20240.365 Dividendo
24 ene 202442,4043,0542,4043,0542,36-
23 ene 202442,1542,9042,1542,9042,22-
22 ene 202441,7541,7541,7541,7541,08-
19 ene 202441,6042,0541,6042,0541,38-
18 ene 202441,1042,0041,1042,0041,33-
17 ene 202440,8541,5040,8541,5040,84-
16 ene 202440,7541,4040,7541,4040,74-
15 ene 202440,8040,8540,8040,8540,20-
12 ene 202440,7541,3540,7541,3540,69-
11 ene 202440,6541,2040,6541,2040,54-
10 ene 202440,8541,0540,8541,0540,39-
09 ene 202441,1041,3541,1041,3540,69-
08 ene 202441,1541,1541,1541,1540,49-
05 ene 202441,5541,7541,5541,7541,08-
04 ene 202441,7541,7541,7541,7541,08-
03 ene 202441,8042,3541,8042,3541,67-
02 ene 202440,4541,5040,4541,5040,84100
29 dic 202340,3540,3540,3540,3539,71-
28 dic 202340,0040,8540,0040,8540,20-
27 dic 202340,2540,2540,2540,2539,61-
22 dic 202340,0040,7040,0040,7040,05-
21 dic 202340,2040,6040,2040,6039,95-
20 dic 202340,2040,6540,2040,6540,00-
19 dic 202339,9040,6039,9040,6039,95-
18 dic 202339,4040,4539,4040,4539,80-
15 dic 202339,7039,7039,6039,6038,97-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...