|
 UNION FENOSA - [Ticker: UNF.MC] |     | | Última Transacción | | Hora de Cotización | N/A - N/A | | Variación | () | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | | Mínimo | | | Volumen | | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | N/A | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | | EPS | 0,00 | | Fecha Ex-Dividendo | N/A | Fecha Dividendo | N/A | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | N/A | | 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 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-04-23 | 12,54 | 523.800 | 12,75 | 12,43 | 12,71 | 00:00:00 | | 2003-04-24 | 12,36 | 818.600 | 12,63 | 12,36 | 12,60 | 00:00:00 | | 2003-04-25 | 12,40 | 719.900 | 12,54 | 12,30 | 12,35 | 00:00:00 | | 2003-04-28 | 12,48 | 942.100 | 12,59 | 12,35 | 12,43 | 00:00:00 | | 2003-04-29 | 12,45 | 728.800 | 12,64 | 12,36 | 12,64 | 00:00:00 | | 2003-04-30 | 12,47 | 930.700 | 12,59 | 12,31 | 12,31 | 00:00:00 | | 2003-05-01 | 12,47 | 0 | 12,47 | 12,47 | 12,47 | 00:00:00 | | 2003-05-02 | 12,40 | 419.900 | 12,51 | 12,23 | 12,51 | 00:00:00 | | 2003-05-05 | 12,57 | 562.200 | 12,63 | 12,46 | 12,46 | 00:00:00 | | 2003-05-06 | 12,84 | 742.400 | 12,84 | 12,43 | 12,54 | 00:00:00 | | 2003-05-07 | 13,00 | 2.485.400 | 13,37 | 12,67 | 12,85 | 00:00:00 | | 2003-05-08 | 12,60 | 923.800 | 13,07 | 12,58 | 12,91 | 00:00:00 | | 2003-05-09 | 12,75 | 743.400 | 12,88 | 12,61 | 12,69 | 00:00:00 | | 2003-05-12 | 12,95 | 511.000 | 12,95 | 12,63 | 12,70 | 00:00:00 | | 2003-05-13 | 12,82 | 1.175.700 | 12,99 | 12,70 | 12,90 | 00:00:00 | | 2003-05-14 | 12,47 | 2.149.200 | 12,94 | 12,39 | 12,84 | 00:00:00 | | 2003-05-15 | 12,49 | 1.706.900 | 12,49 | 12,22 | 12,41 | 00:00:00 | | 2003-05-16 | 12,50 | 1.805.300 | 12,57 | 12,38 | 12,45 | 00:00:00 | | 2003-05-19 | 12,25 | 669.500 | 12,46 | 12,22 | 12,44 | 00:00:00 | | 2003-05-20 | 12,53 | 699.100 | 12,54 | 12,22 | 12,30 | 00:00:00 | | 2003-05-21 | 12,52 | 541.800 | 12,61 | 12,40 | 12,47 | 00:00:00 | | 2003-05-22 | 12,64 | 1.588.100 | 12,68 | 12,41 | 12,56 | 00:00:00 | | 2003-05-23 | 12,44 | 1.110.600 | 12,67 | 12,42 | 12,64 | 00:00:00 | | 2003-05-26 | 12,59 | 479.500 | 12,68 | 12,41 | 12,53 | 00:00:00 | | 2003-05-27 | 12,49 | 1.513.400 | 12,64 | 12,41 | 12,46 | 00:00:00 | | 2003-05-28 | 12,75 | 1.195.100 | 12,77 | 12,58 | 12,60 | 00:00:00 | | 2003-05-29 | 12,86 | 1.041.200 | 12,95 | 12,71 | 12,75 | 00:00:00 | | 2003-05-30 | 12,90 | 2.552.400 | 13,18 | 12,73 | 12,74 | 00:00:00 | | 2003-06-02 | 13,22 | 2.085.200 | 13,30 | 13,09 | 13,10 | 00:00:00 | | 2003-06-03 | 13,46 | 1.458.600 | 13,49 | 13,17 | 13,21 | 00:00:00 | | 2003-06-04 | 13,60 | 2.210.900 | 13,64 | 13,33 | 13,50 | 00:00:00 | | 2003-06-05 | 13,94 | 1.976.700 | 13,94 | 13,61 | 13,61 | 00:00:00 | | 2003-06-06 | 14,60 | 12.831.900 | 14,70 | 13,96 | 14,00 | 00:00:00 | | 2003-06-09 | 14,82 | 1.929.600 | 14,99 | 14,67 | 14,75 | 00:00:00 | | 2003-06-10 | 14,47 | 2.540.500 | 14,79 | 14,40 | 14,70 | 00:00:00 | | 2003-06-11 | 14,39 | 2.311.100 | 14,60 | 14,04 | 14,41 | 00:00:00 | | 2003-06-12 | 14,58 | 1.242.300 | 14,65 | 14,20 | 14,50 | 00:00:00 | | 2003-06-13 | 14,40 | 1.077.700 | 14,70 | 14,25 | 14,58 | 00:00:00 | | 2003-06-16 | 14,58 | 1.598.600 | 14,61 | 14,32 | 14,52 | 00:00:00 | | 2003-06-17 | 14,94 | 1.522.300 | 14,94 | 14,63 | 14,70 | 00:00:00 | | 2003-06-18 | 15,03 | 1.469.100 | 15,03 | 14,61 | 14,91 | 00:00:00 | | 2003-06-19 | 14,90 | 1.989.500 | 15,38 | 14,90 | 15,10 | 00:00:00 | | 2003-06-20 | 15,29 | 1.520.400 | 15,29 | 14,76 | 14,77 | 00:00:00 | | 2003-06-23 | 14,90 | 1.717.600 | 15,20 | 14,87 | 14,99 | 00:00:00 | | 2003-06-24 | 14,61 | 823.900 | 14,99 | 14,58 | 14,91 | 00:00:00 | | 2003-06-25 | 14,68 | 3.009.800 | 14,78 | 14,45 | 14,75 | 00:00:00 | | 2003-06-26 | 14,79 | 1.242.400 | 14,80 | 14,53 | 14,53 | 00:00:00 | | 2003-06-27 | 14,90 | 1.205.100 | 14,90 | 14,61 | 14,75 | 00:00:00 | | 2003-06-30 | 14,75 | 1.960.700 | 14,93 | 14,70 | 14,90 | 00:00:00 | | 2003-07-01 | 14,40 | 2.470.000 | 14,70 | 14,23 | 14,59 | 00:00:00 | | 2003-07-02 | 14,40 | 1.636.500 | 14,65 | 14,33 | 14,60 | 00:00:00 | | 2003-07-03 | 13,89 | 2.633.900 | 14,52 | 13,89 | 14,52 | 00:00:00 | | 2003-07-04 | 14,17 | 2.149.200 | 14,23 | 13,86 | 13,94 | 00:00:00 | | 2003-07-07 | 14,25 | 1.271.700 | 14,36 | 14,08 | 14,14 | 00:00:00 | | 2003-07-08 | 14,25 | 1.342.500 | 14,47 | 14,24 | 14,34 | 00:00:00 | | 2003-07-09 | 14,20 | 1.429.900 | 14,46 | 14,10 | 14,32 | 00:00:00 | | 2003-07-10 | 14,47 | 1.155.500 | 14,47 | 14,21 | 14,22 | 00:00:00 | | 2003-07-11 | 14,47 | 956.000 | 14,54 | 14,34 | 14,50 | 00:00:00 | | 2003-07-14 | 14,67 | 414.500 | 14,67 | 14,40 | 14,51 | 00:00:00 | | 2003-07-15 | 14,21 | 1.439.000 | 14,65 | 14,16 | 14,58 | 00:00:00 | | 2003-07-16 | 14,19 | 1.232.800 | 14,45 | 14,12 | 14,30 | 00:00:00 | | 2003-07-17 | 14,20 | 835.600 | 14,32 | 14,10 | 14,25 | 00:00:00 | | 2003-07-18 | 14,04 | 812.900 | 14,28 | 14,04 | 14,17 | 00:00:00 | | 2003-07-21 | 13,89 | 1.408.100 | 14,17 | 13,89 | 14,06 | 00:00:00 | | 2003-07-22 | 14,09 | 1.643.700 | 14,10 | 13,89 | 13,90 | 00:00:00 | | 2003-07-23 | 14,20 | 786.200 | 14,20 | 14,06 | 14,08 | 00:00:00 | | 2003-07-24 | 14,45 | 1.392.100 | 14,49 | 14,15 | 14,24 | 00:00:00 | | 2003-07-25 | 14,16 | 546.000 | 14,44 | 14,12 | 14,27 | 00:00:00 | | 2003-07-28 | 14,35 | 1.290.500 | 14,47 | 14,26 | 14,29 | 00:00:00 | | 2003-07-29 | 14,40 | 2.253.400 | 14,64 | 14,29 | 14,35 | 00:00:00 | | 2003-07-30 | 14,70 | 1.477.200 | 14,88 | 14,52 | 14,64 | 00:00:00 | | 2003-07-31 | 14,77 | 2.008.700 | 14,85 | 14,43 | 14,82 | 00:00:00 | | 2003-08-01 | 14,42 | 1.844.000 | 14,92 | 14,42 | 14,70 | 00:00:00 | | 2003-08-04 | 14,37 | 1.109.500 | 14,67 | 14,35 | 14,45 | 00:00:00 | | 2003-08-05 | 14,64 | 784.200 | 14,80 | 14,41 | 14,49 | 00:00:00 | | 2003-08-06 | 14,56 | 1.125.000 | 14,76 | 14,40 | 14,55 | 00:00:00 | | 2003-08-07 | 14,60 | 850.100 | 14,69 | 14,48 | 14,69 | 00:00:00 | | 2003-08-08 | 14,55 | 303.500 | 14,70 | 14,46 | 14,70 | 00:00:00 | | 2003-08-11 | 14,67 | 137.000 | 14,70 | 14,53 | 14,65 | 00:00:00 | | 2003-08-12 | 14,72 | 351.600 | 14,80 | 14,62 | 14,65 | 00:00:00 | | 2003-08-13 | 14,65 | 1.035.100 | 14,83 | 14,49 | 14,72 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
