|
 UNION FENOSA - [Ticker: UNF.MC] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para UNF.MC desde 2000-01-01 hasta 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-07-11 | 33,10 | 1.602.300 | 35,06 | 32,95 | 34,90 | 00:00:00 | | 2008-07-14 | 33,10 | 0 | 33,10 | 33,10 | 33,10 | 00:00:00 | | 2008-07-15 | 33,10 | 0 | 33,10 | 33,10 | 33,10 | 00:00:00 | | 2008-07-16 | 11,68 | 9.093.200 | 11,79 | 11,02 | 11,02 | 00:00:00 | | 2008-07-17 | 13,60 | 20.279.900 | 13,91 | 12,43 | 12,66 | 00:00:00 | | 2008-07-18 | 14,74 | 19.828.200 | 15,15 | 13,78 | 14,00 | 00:00:00 | | 2008-07-21 | 13,85 | 8.753.300 | 14,58 | 13,73 | 14,56 | 00:00:00 | | 2008-07-22 | 14,16 | 12.875.300 | 14,60 | 13,32 | 13,65 | 00:00:00 | | 2008-07-23 | 14,34 | 8.120.200 | 14,60 | 14,15 | 14,52 | 00:00:00 | | 2008-07-24 | 14,38 | 9.275.200 | 14,70 | 14,26 | 14,70 | 00:00:00 | | 2008-07-25 | 15,06 | 16.029.700 | 15,21 | 14,39 | 14,50 | 00:00:00 | | 2008-07-28 | 15,18 | 9.240.400 | 15,41 | 14,64 | 15,00 | 00:00:00 | | 2008-07-29 | 15,94 | 14.646.800 | 16,00 | 14,88 | 14,88 | 00:00:00 | | 2008-07-30 | 16,24 | 0 | 16,24 | 16,24 | 16,24 | 00:00:00 | | 2008-07-31 | 17,28 | 32.900.000 | 17,74 | 17,20 | 17,60 | 00:00:00 | | 2008-08-01 | 17,06 | 12.407.300 | 17,28 | 17,06 | 17,25 | 00:00:00 | | 2008-08-04 | 17,16 | 9.121.500 | 17,22 | 17,00 | 17,01 | 00:00:00 | | 2008-08-05 | 17,18 | 9.003.200 | 17,26 | 17,08 | 17,15 | 00:00:00 | | 2008-08-06 | 17,10 | 8.678.800 | 17,18 | 17,10 | 17,14 | 00:00:00 | | 2008-08-07 | 17,16 | 7.521.800 | 17,20 | 17,10 | 17,11 | 00:00:00 | | 2008-08-08 | 17,25 | 3.647.800 | 17,28 | 17,11 | 17,16 | 00:00:00 | | 2008-08-11 | 17,25 | 2.799.900 | 17,27 | 17,20 | 17,25 | 00:00:00 | | 2008-08-12 | 17,23 | 9.373.100 | 17,27 | 17,22 | 17,23 | 00:00:00 | | 2008-08-13 | 17,18 | 6.506.700 | 17,24 | 17,18 | 17,23 | 00:00:00 | | 2008-08-14 | 17,22 | 10.153.100 | 17,23 | 17,19 | 17,20 | 00:00:00 | | 2008-08-15 | 17,24 | 6.438.800 | 17,27 | 17,22 | 17,23 | 00:00:00 | | 2008-08-18 | 17,26 | 4.697.000 | 17,28 | 17,23 | 17,23 | 00:00:00 | | 2008-08-19 | 17,35 | 4.089.700 | 17,36 | 17,25 | 17,25 | 00:00:00 | | 2008-08-20 | 17,28 | 3.845.400 | 17,38 | 17,28 | 17,37 | 00:00:00 | | 2008-08-21 | 17,35 | 2.765.200 | 17,35 | 17,27 | 17,28 | 00:00:00 | | 2008-08-22 | 17,35 | 3.961.000 | 17,37 | 17,32 | 17,36 | 00:00:00 | | 2008-08-25 | 17,30 | 2.661.600 | 17,35 | 17,30 | 17,33 | 00:00:00 | | 2008-08-26 | 17,35 | 3.294.600 | 17,39 | 17,32 | 17,32 | 00:00:00 | | 2008-08-27 | 17,34 | 3.353.000 | 17,39 | 17,32 | 17,39 | 00:00:00 | | 2008-08-28 | 17,34 | 3.055.000 | 17,38 | 17,33 | 17,33 | 00:00:00 | | 2008-08-29 | 17,35 | 8.042.400 | 17,36 | 17,31 | 17,36 | 00:00:00 | | 2008-09-01 | 17,33 | 4.569.000 | 17,37 | 17,32 | 17,33 | 00:00:00 | | 2008-09-02 | 17,34 | 6.025.400 | 17,36 | 17,31 | 17,35 | 00:00:00 | | 2008-09-03 | 17,32 | 4.096.200 | 17,36 | 17,32 | 17,34 | 00:00:00 | | 2008-09-04 | 17,34 | 3.441.400 | 17,36 | 17,33 | 17,35 | 00:00:00 | | 2008-09-05 | 17,34 | 2.854.300 | 17,37 | 17,34 | 17,34 | 00:00:00 | | 2008-09-08 | 17,35 | 7.231.800 | 17,37 | 17,34 | 17,35 | 00:00:00 | | 2008-09-09 | 17,36 | 7.294.100 | 17,37 | 17,35 | 17,36 | 00:00:00 | | 2008-09-10 | 17,34 | 8.364.600 | 17,38 | 17,33 | 17,35 | 00:00:00 | | 2008-09-11 | 17,36 | 4.566.100 | 17,38 | 17,34 | 17,35 | 00:00:00 | | 2008-09-12 | 17,42 | 5.955.600 | 17,42 | 17,35 | 17,37 | 00:00:00 | | 2008-09-15 | 17,10 | 14.538.200 | 17,38 | 17,08 | 17,36 | 00:00:00 | | 2008-09-16 | 17,00 | 23.804.600 | 17,23 | 16,94 | 17,10 | 00:00:00 | | 2008-09-17 | 17,10 | 7.970.700 | 17,31 | 17,00 | 17,00 | 00:00:00 | | 2008-09-18 | 16,74 | 14.010.200 | 17,16 | 16,65 | 17,10 | 00:00:00 | | 2008-09-19 | 17,21 | 14.519.000 | 17,21 | 16,86 | 17,09 | 00:00:00 | | 2008-09-22 | 17,15 | 5.679.400 | 17,25 | 17,09 | 17,16 | 00:00:00 | | 2008-09-23 | 17,12 | 7.198.600 | 17,26 | 17,08 | 17,12 | 00:00:00 | | 2008-09-24 | 17,20 | 2.301.900 | 17,24 | 17,14 | 17,19 | 00:00:00 | | 2008-09-25 | 17,20 | 4.858.100 | 17,26 | 17,13 | 17,24 | 00:00:00 | | 2008-09-26 | 17,20 | 8.077.000 | 17,24 | 17,17 | 17,20 | 00:00:00 | | 2008-09-29 | 17,14 | 22.029.500 | 17,25 | 17,13 | 17,25 | 00:00:00 | | 2008-09-30 | 17,24 | 9.490.600 | 17,25 | 17,06 | 17,16 | 00:00:00 | | 2008-10-01 | 17,20 | 7.379.200 | 17,27 | 17,12 | 17,20 | 00:00:00 | | 2008-10-02 | 17,05 | 10.383.500 | 17,26 | 17,03 | 17,23 | 00:00:00 | | 2008-10-03 | 17,12 | 7.494.500 | 17,19 | 17,05 | 17,06 | 00:00:00 | | 2008-10-06 | 16,86 | 12.827.600 | 17,10 | 16,82 | 17,04 | 00:00:00 | | 2008-10-07 | 16,82 | 13.222.100 | 17,09 | 16,82 | 17,03 | 00:00:00 | | 2008-10-08 | 16,59 | 17.914.200 | 17,02 | 16,42 | 16,65 | 00:00:00 | | 2008-10-09 | 16,57 | 7.739.100 | 16,87 | 16,40 | 16,69 | 00:00:00 | | 2008-10-10 | 15,70 | 14.328.600 | 16,40 | 15,49 | 16,01 | 00:00:00 | | 2008-10-13 | 16,86 | 9.694.400 | 16,95 | 16,26 | 16,31 | 00:00:00 | | 2008-10-14 | 17,00 | 6.737.400 | 17,23 | 16,81 | 17,02 | 00:00:00 | | 2008-10-15 | 16,78 | 4.525.100 | 17,12 | 16,71 | 16,85 | 00:00:00 | | 2008-10-16 | 16,80 | 5.417.700 | 17,00 | 16,56 | 16,87 | 00:00:00 | | 2008-10-17 | 16,99 | 4.743.200 | 17,00 | 16,71 | 16,97 | 00:00:00 | | 2008-10-20 | 17,11 | 3.950.200 | 17,16 | 16,92 | 17,04 | 00:00:00 | | 2008-10-21 | 16,91 | 4.520.100 | 17,10 | 16,90 | 17,05 | 00:00:00 | | 2008-10-22 | 16,77 | 5.562.100 | 16,97 | 16,69 | 16,88 | 00:00:00 | | 2008-10-23 | 16,85 | 3.433.600 | 16,95 | 16,71 | 16,79 | 00:00:00 | | 2008-10-24 | 16,65 | 5.754.100 | 16,81 | 16,24 | 16,74 | 00:00:00 | | 2008-10-27 | 16,65 | 3.575.700 | 16,78 | 16,30 | 16,34 | 00:00:00 | | 2008-10-28 | 16,40 | 5.349.700 | 16,74 | 16,35 | 16,52 | 00:00:00 | | 2008-10-29 | 16,63 | 4.649.000 | 16,65 | 16,38 | 16,55 | 00:00:00 | | 2008-10-30 | 16,44 | 3.953.000 | 16,78 | 16,32 | 16,77 | 00:00:00 | | 2008-10-31 | 16,60 | 3.568.700 | 16,60 | 16,20 | 16,49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
