|
 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 2024-05-02 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-02-27 | 17,87 | 7.610.900 | 17,89 | 17,85 | 17,87 | 00:00:00 | | 2009-03-02 | 17,86 | 5.509.100 | 17,90 | 17,85 | 17,86 | 00:00:00 | | 2009-03-03 | 17,84 | 7.379.400 | 17,89 | 17,83 | 17,85 | 00:00:00 | | 2009-03-04 | 17,83 | 5.043.700 | 17,87 | 17,82 | 17,85 | 00:00:00 | | 2009-03-05 | 17,84 | 12.015.900 | 17,90 | 17,84 | 17,84 | 00:00:00 | | 2009-03-06 | 17,84 | 6.894.800 | 17,88 | 17,83 | 17,85 | 00:00:00 | | 2009-03-09 | 17,88 | 8.473.100 | 17,88 | 17,83 | 17,84 | 00:00:00 | | 2009-03-10 | 17,88 | 7.689.900 | 17,92 | 17,84 | 17,86 | 00:00:00 | | 2009-03-11 | 17,87 | 5.189.500 | 17,90 | 17,85 | 17,89 | 00:00:00 | | 2009-03-12 | 17,86 | 6.155.900 | 17,89 | 17,85 | 17,86 | 00:00:00 | | 2009-03-13 | 17,86 | 3.887.800 | 17,89 | 17,85 | 17,88 | 00:00:00 | | 2009-03-16 | 17,92 | 4.732.600 | 17,92 | 17,87 | 17,88 | 00:00:00 | | 2009-03-17 | 17,92 | 4.280.500 | 17,94 | 17,89 | 17,91 | 00:00:00 | | 2009-03-18 | 17,95 | 6.475.800 | 17,96 | 17,90 | 17,91 | 00:00:00 | | 2009-03-19 | 17,94 | 4.776.200 | 17,96 | 17,93 | 17,96 | 00:00:00 | | 2009-03-20 | 17,99 | 6.536.100 | 17,99 | 17,95 | 17,96 | 00:00:00 | | 2009-03-23 | 17,97 | 4.560.800 | 17,99 | 17,97 | 17,99 | 00:00:00 | | 2009-03-24 | 17,98 | 5.129.000 | 17,99 | 17,96 | 17,98 | 00:00:00 | | 2009-03-25 | 17,98 | 4.505.000 | 18,00 | 17,98 | 17,99 | 00:00:00 | | 2009-03-26 | 17,99 | 3.655.500 | 17,99 | 17,98 | 17,99 | 00:00:00 | | 2009-03-27 | 17,98 | 2.453.200 | 18,00 | 17,98 | 17,98 | 00:00:00 | | 2009-03-30 | 17,99 | 3.174.500 | 18,00 | 17,98 | 17,98 | 00:00:00 | | 2009-03-31 | 18,00 | 3.343.900 | 18,01 | 17,98 | 18,00 | 00:00:00 | | 2009-04-01 | 18,00 | 5.317.500 | 18,01 | 17,98 | 18,00 | 00:00:00 | | 2009-04-02 | 17,99 | 5.573.500 | 18,01 | 17,99 | 18,01 | 00:00:00 | | 2009-04-03 | 17,99 | 4.895.600 | 18,00 | 17,98 | 18,00 | 00:00:00 | | 2009-04-06 | 17,99 | 5.419.300 | 18,01 | 17,98 | 17,99 | 00:00:00 | | 2009-04-07 | 18,01 | 6.712.100 | 18,01 | 17,99 | 17,99 | 00:00:00 | | 2009-04-08 | 18,01 | 2.573.400 | 18,02 | 18,00 | 18,00 | 00:00:00 | | 2009-04-09 | 18,00 | 2.921.200 | 18,03 | 18,00 | 18,02 | 00:00:00 | | 2009-04-14 | 17,98 | 9.221.800 | 18,03 | 17,98 | 18,01 | 00:00:00 | | 2009-04-15 | 15,55 | 1.965.700 | 18,03 | 15,20 | 17,97 | 00:00:00 | | 2009-04-16 | 13,48 | 3.120.800 | 14,46 | 11,50 | 14,10 | 00:00:00 | | 2009-04-17 | 13,88 | 1.085.100 | 14,04 | 12,90 | 13,40 | 00:00:00 | | 2009-04-20 | 13,27 | 1.633.600 | 13,95 | 12,50 | 12,50 | 00:00:00 | | 2009-04-21 | 14,03 | 611.300 | 14,10 | 13,05 | 13,06 | 00:00:00 | | 2009-04-22 | 13,55 | 448.700 | 14,02 | 13,50 | 13,81 | 00:00:00 | | 2009-04-23 | 8,86 | 2.290.900 | 13,70 | 7,56 | 13,59 | 00:00:00 | | 2009-04-24 | 8,24 | 1.139.500 | 9,05 | 7,96 | 8,90 | 00:00:00 | | 2009-04-27 | 7,02 | 2.948.600 | 8,09 | 7,02 | 8,09 | 00:00:00 | | 2009-04-28 | 6,91 | 670.900 | 7,05 | 6,75 | 7,02 | 00:00:00 | | 2009-04-29 | 7,17 | 285.800 | 7,17 | 6,92 | 6,97 | 00:00:00 | | 2009-04-30 | 7,10 | 764.500 | 7,30 | 7,10 | 7,30 | 00:00:00 | | 2009-05-04 | 7,21 | 478.700 | 7,32 | 7,06 | 7,16 | 00:00:00 | | 2009-05-05 | 7,19 | 617.900 | 7,33 | 7,13 | 7,30 | 00:00:00 | | 2009-05-06 | 7,52 | 1.017.800 | 7,60 | 7,24 | 7,24 | 00:00:00 | | 2009-05-07 | 7,46 | 1.100.100 | 7,77 | 7,44 | 7,57 | 00:00:00 | | 2009-05-08 | 7,60 | 530.900 | 7,60 | 7,43 | 7,43 | 00:00:00 | | 2009-05-11 | 7,41 | 189.400 | 7,59 | 7,29 | 7,55 | 00:00:00 | | 2009-05-12 | 7,63 | 312.600 | 7,80 | 7,36 | 7,36 | 00:00:00 | | 2009-05-13 | 7,43 | 443.000 | 7,80 | 7,38 | 7,70 | 00:00:00 | | 2009-05-14 | 7,47 | 233.100 | 7,50 | 7,31 | 7,35 | 00:00:00 | | 2009-05-15 | 7,51 | 320.900 | 7,60 | 7,38 | 7,49 | 00:00:00 | | 2009-05-18 | 7,57 | 920.800 | 7,65 | 7,40 | 7,47 | 00:00:00 | | 2009-05-19 | 7,76 | 263.800 | 7,85 | 7,61 | 7,65 | 00:00:00 | | 2009-05-20 | 7,86 | 252.400 | 7,92 | 7,75 | 7,80 | 00:00:00 | | 2009-05-21 | 7,67 | 251.900 | 7,90 | 7,67 | 7,85 | 00:00:00 | | 2009-05-22 | 7,72 | 270.100 | 7,82 | 7,65 | 7,69 | 00:00:00 | | 2009-05-25 | 7,76 | 61.200 | 7,88 | 7,56 | 7,80 | 00:00:00 | | 2009-05-26 | 7,83 | 126.400 | 7,85 | 7,61 | 7,84 | 00:00:00 | | 2009-05-27 | 7,81 | 137.300 | 7,85 | 7,76 | 7,85 | 00:00:00 | | 2009-05-28 | 7,70 | 538.900 | 7,85 | 7,66 | 7,85 | 00:00:00 | | 2009-05-29 | 7,56 | 474.900 | 7,84 | 7,54 | 7,84 | 00:00:00 | | 2009-06-01 | 7,65 | 899.000 | 7,75 | 7,45 | 7,60 | 00:00:00 | | 2009-06-02 | 7,65 | 178.700 | 7,69 | 7,57 | 7,65 | 00:00:00 | | 2009-06-03 | 7,39 | 195.400 | 7,65 | 7,39 | 7,65 | 00:00:00 | | 2009-06-04 | 7,23 | 274.500 | 7,54 | 7,23 | 7,36 | 00:00:00 | | 2009-06-05 | 7,48 | 303.200 | 7,48 | 7,31 | 7,36 | 00:00:00 | | 2009-06-08 | 7,27 | 190.900 | 7,50 | 7,22 | 7,50 | 00:00:00 | | 2009-06-09 | 7,41 | 234.300 | 7,44 | 7,33 | 7,34 | 00:00:00 | | 2009-06-10 | 7,53 | 178.200 | 7,61 | 7,44 | 7,53 | 00:00:00 | | 2009-06-11 | 7,52 | 103.500 | 7,52 | 7,40 | 7,52 | 00:00:00 | | 2009-06-12 | 7,58 | 154.100 | 7,58 | 7,44 | 7,44 | 00:00:00 | | 2009-06-15 | 7,25 | 119.700 | 7,57 | 7,25 | 7,57 | 00:00:00 | | 2009-06-16 | 7,31 | 138.500 | 7,41 | 7,26 | 7,37 | 00:00:00 | | 2009-06-17 | 6,96 | 379.300 | 7,44 | 6,93 | 7,44 | 00:00:00 | | 2009-06-18 | 7,02 | 180.600 | 7,14 | 6,99 | 7,14 | 00:00:00 | | 2009-06-19 | 7,42 | 288.700 | 7,50 | 7,03 | 7,09 | 00:00:00 | | 2009-06-22 | 7,17 | 422.300 | 7,58 | 7,13 | 7,35 | 00:00:00 | | 2009-06-23 | 7,34 | 154.800 | 7,41 | 7,15 | 7,15 | 00:00:00 | | 2009-06-24 | 7,66 | 159.800 | 7,70 | 7,30 | 7,50 | 00:00:00 | | | << < 21 22 > >> |
|
