Mercados españoles cerrados
S&P 500
5.308,13 +4,86 (+0,09%) Nasdaq
16.794,88 +108,91 (+0,65%) NIKKEI 225
39.069,68 +282,30 (+0,73%) Dólar/Euro
1,0860 -0,0012 (-0,11%) Petróleo Brent
83,65 -0,33 (-0,39%) Bitcoin EUR
64.004,34 +3.068,23 (+5,04%)
Universal Robina Corporation (UVRBF)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:59PM EDT
Intervalo de fechas:
20 may 2023 - 20 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 1,8100 | 2,0000 | 1,8100 | 2,0000 | 2,0000 | 3800 |
| 17 may 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | - |
| 16 may 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | - |
| 15 may 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | - |
| 14 may 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1500 |
| 13 may 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
| 10 may 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
| 09 may 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
| 08 may 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
| 07 may 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
| 06 may 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
| 03 may 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
| 02 may 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
| 01 may 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
| 30 abr 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
| 29 abr 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
| 26 abr 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
| 25 abr 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
| 24 abr 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
| 23 abr 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
| 22 abr 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
| 19 abr 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
| 18 abr 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
| 17 abr 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
| 16 abr 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
| 15 abr 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
| 12 abr 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 5500 |
| 11 abr 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | - |
| 11 abr 2024 | 0.034 Dividendo | |||||
| 10 abr 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8560 | - |
| 09 abr 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8560 | - |
| 08 abr 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8560 | - |
| 05 abr 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8560 | - |
| 04 abr 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8560 | - |
| 03 abr 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8560 | 300 |
| 02 abr 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,6989 | - |
| 01 abr 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,6989 | - |
| 28 mar 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,6989 | - |
| 27 mar 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,6989 | - |
| 26 mar 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,6989 | - |
| 25 mar 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,6989 | - |
| 22 mar 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,6989 | - |
| 21 mar 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,6989 | 100 |
| 20 mar 2024 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0524 | - |
| 19 mar 2024 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0524 | - |
| 18 mar 2024 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0524 | - |
| 15 mar 2024 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0524 | - |
| 14 mar 2024 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0524 | - |
| 13 mar 2024 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0524 | - |
| 12 mar 2024 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0524 | - |
| 11 mar 2024 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0524 | - |
| 08 mar 2024 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0524 | - |
| 07 mar 2024 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0524 | - |
| 06 mar 2024 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0524 | - |
| 05 mar 2024 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0524 | - |
| 04 mar 2024 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0524 | - |
| 01 mar 2024 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0524 | - |
| 29 feb 2024 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0524 | 1200 |
| 28 feb 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9051 | - |
| 27 feb 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9051 | - |
| 26 feb 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9051 | - |
| 23 feb 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9051 | - |
| 22 feb 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9051 | - |
| 21 feb 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9051 | 100 |
| 20 feb 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,1801 | - |
| 16 feb 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,1801 | - |
| 15 feb 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,1801 | - |
| 14 feb 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,1801 | - |
| 13 feb 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,1801 | - |
| 12 feb 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,1801 | - |
| 09 feb 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,1801 | - |
| 08 feb 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,1801 | - |
| 07 feb 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,1801 | - |
| 06 feb 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,1801 | - |
| 05 feb 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,1801 | - |
| 02 feb 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,1801 | - |
| 01 feb 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,1801 | - |
| 31 ene 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,1801 | - |
| 30 ene 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,1801 | - |
| 29 ene 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,1801 | - |
| 26 ene 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,1801 | 100 |
| 25 ene 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,1801 | - |
| 24 ene 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,1801 | - |
| 23 ene 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,1801 | - |
| 22 ene 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,1801 | - |
| 19 ene 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,1801 | - |
| 18 ene 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,1801 | - |
| 17 ene 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,1801 | - |
| 16 ene 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,1801 | - |
| 12 ene 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,1801 | - |
| 11 ene 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,1801 | - |
| 10 ene 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,1801 | - |
| 09 ene 2024 | 2,0500 | 2,2200 | 2,0500 | 2,2200 | 2,1801 | 1500 |
| 08 ene 2024 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 1,9738 | - |
| 05 ene 2024 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 1,9738 | - |
| 04 ene 2024 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 1,9738 | - |
| 03 ene 2024 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 1,9738 | - |
| 02 ene 2024 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 1,9738 | - |
| 29 dic 2023 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 1,9738 | 2500 |
| 28 dic 2023 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,8756 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.