|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-12-03 | 13,86 | 328.900 | 13,88 | 13,80 | 13,81 | 00:00:00 | | 2003-12-04 | 13,83 | 783.300 | 13,85 | 13,77 | 13,81 | 00:00:00 | | 2003-12-05 | 13,82 | 1.721.800 | 13,84 | 13,71 | 13,77 | 00:00:00 | | 2003-12-08 | 13,82 | 0 | 13,82 | 13,82 | 13,82 | 00:00:00 | | 2003-12-09 | 14,03 | 2.919.200 | 14,06 | 13,75 | 13,80 | 00:00:00 | | 2003-12-10 | 13,89 | 901.700 | 14,10 | 13,81 | 13,98 | 00:00:00 | | 2003-12-11 | 14,05 | 865.900 | 14,05 | 13,91 | 13,93 | 00:00:00 | | 2003-12-12 | 14,10 | 1.121.300 | 14,13 | 14,01 | 14,05 | 00:00:00 | | 2003-12-15 | 14,25 | 1.164.500 | 14,30 | 14,17 | 14,17 | 00:00:00 | | 2003-12-16 | 14,42 | 2.334.600 | 14,45 | 14,10 | 14,18 | 00:00:00 | | 2003-12-17 | 14,59 | 1.778.200 | 14,59 | 14,37 | 14,45 | 00:00:00 | | 2003-12-18 | 14,60 | 2.360.400 | 14,63 | 14,46 | 14,58 | 00:00:00 | | 2003-12-19 | 14,65 | 1.417.800 | 14,69 | 14,54 | 14,56 | 00:00:00 | | 2003-12-22 | 14,65 | 6.060.800 | 14,80 | 14,60 | 14,64 | 00:00:00 | | 2003-12-23 | 14,82 | 1.161.300 | 14,83 | 14,60 | 14,65 | 00:00:00 | | 2003-12-24 | 14,82 | 0 | 14,82 | 14,82 | 14,82 | 00:00:00 | | 2003-12-25 | 14,82 | 0 | 14,82 | 14,82 | 14,82 | 00:00:00 | | 2003-12-26 | 14,82 | 0 | 14,82 | 14,82 | 14,82 | 00:00:00 | | 2003-12-29 | 14,86 | 1.769.900 | 14,93 | 14,78 | 14,84 | 00:00:00 | | 2003-12-30 | 14,89 | 1.732.700 | 15,00 | 14,80 | 15,00 | 00:00:00 | | 2003-12-31 | 14,89 | 0 | 14,89 | 14,89 | 14,89 | 00:00:00 | | 2004-01-01 | 14,89 | 0 | 14,89 | 14,89 | 14,89 | 00:00:00 | | 2004-01-02 | 15,10 | 1.899.200 | 15,10 | 14,75 | 14,89 | 00:00:00 | | 2004-01-05 | 14,71 | 1.007.200 | 14,87 | 14,66 | 14,87 | 00:00:00 | | 2004-01-06 | 14,71 | 0 | 14,71 | 14,71 | 14,71 | 00:00:00 | | 2004-01-07 | 14,41 | 6.006.300 | 14,83 | 14,38 | 14,83 | 00:00:00 | | 2004-01-08 | 14,36 | 1.674.000 | 14,51 | 14,31 | 14,41 | 00:00:00 | | 2004-01-09 | 14,37 | 2.079.200 | 14,44 | 14,32 | 14,39 | 00:00:00 | | 2004-01-12 | 14,31 | 985.900 | 14,44 | 14,25 | 14,38 | 00:00:00 | | 2004-01-13 | 14,39 | 1.205.400 | 14,45 | 14,33 | 14,33 | 00:00:00 | | 2004-01-14 | 14,35 | 1.114.700 | 14,43 | 14,31 | 14,39 | 00:00:00 | | 2004-01-15 | 14,35 | 3.992.500 | 14,58 | 14,26 | 14,50 | 00:00:00 | | 2004-01-16 | 14,40 | 2.135.000 | 14,45 | 14,28 | 14,34 | 00:00:00 | | 2004-01-19 | 14,38 | 1.164.300 | 14,47 | 14,35 | 14,47 | 00:00:00 | | 2004-01-20 | 14,53 | 21.306.100 | 14,70 | 14,37 | 14,37 | 00:00:00 | | 2004-01-21 | 14,45 | 2.427.100 | 14,55 | 14,38 | 14,53 | 00:00:00 | | 2004-01-22 | 14,66 | 4.391.800 | 14,78 | 14,44 | 14,52 | 00:00:00 | | 2004-01-23 | 15,17 | 4.058.600 | 15,17 | 14,62 | 14,66 | 00:00:00 | | 2004-01-26 | 15,00 | 4.253.300 | 15,29 | 14,96 | 15,29 | 00:00:00 | | 2004-01-27 | 15,26 | 3.049.700 | 15,33 | 15,07 | 15,07 | 00:00:00 | | 2004-01-28 | 15,53 | 2.686.000 | 15,58 | 15,15 | 15,19 | 00:00:00 | | 2004-01-29 | 15,46 | 4.326.900 | 15,79 | 15,43 | 15,46 | 00:00:00 | | 2004-01-30 | 15,32 | 2.799.900 | 15,56 | 15,28 | 15,50 | 00:00:00 | | 2004-02-02 | 15,20 | 2.325.100 | 15,44 | 15,16 | 15,26 | 00:00:00 | | 2004-02-03 | 15,33 | 1.554.500 | 15,33 | 15,12 | 15,16 | 00:00:00 | | 2004-02-04 | 15,15 | 3.640.200 | 15,40 | 15,14 | 15,40 | 00:00:00 | | 2004-02-05 | 15,30 | 1.167.600 | 15,40 | 15,13 | 15,13 | 00:00:00 | | 2004-02-06 | 15,45 | 2.908.100 | 15,48 | 15,26 | 15,39 | 00:00:00 | | 2004-02-09 | 15,58 | 1.256.100 | 15,64 | 15,43 | 15,50 | 00:00:00 | | 2004-02-10 | 15,59 | 1.297.300 | 15,75 | 15,52 | 15,63 | 00:00:00 | | 2004-02-11 | 15,97 | 1.362.600 | 15,98 | 15,61 | 15,72 | 00:00:00 | | 2004-02-12 | 16,21 | 2.179.200 | 16,27 | 16,00 | 16,00 | 00:00:00 | | 2004-02-13 | 16,30 | 2.674.100 | 16,43 | 16,20 | 16,20 | 00:00:00 | | 2004-02-16 | 16,38 | 1.686.600 | 16,48 | 16,22 | 16,45 | 00:00:00 | | 2004-02-17 | 17,14 | 3.641.100 | 17,17 | 16,35 | 16,43 | 00:00:00 | | 2004-02-18 | 17,01 | 2.413.600 | 17,29 | 16,91 | 17,25 | 00:00:00 | | 2004-02-19 | 16,83 | 1.466.000 | 17,15 | 16,75 | 17,15 | 00:00:00 | | 2004-02-20 | 16,62 | 1.380.400 | 16,94 | 16,57 | 16,80 | 00:00:00 | | 2004-02-23 | 16,90 | 1.123.400 | 16,93 | 16,62 | 16,62 | 00:00:00 | | 2004-02-24 | 16,74 | 708.000 | 16,94 | 16,57 | 16,90 | 00:00:00 | | 2004-02-25 | 16,90 | 740.300 | 16,97 | 16,66 | 16,67 | 00:00:00 | | 2004-02-26 | 16,44 | 4.092.600 | 16,80 | 16,29 | 16,75 | 00:00:00 | | 2004-02-27 | 16,52 | 2.120.300 | 16,69 | 16,36 | 16,47 | 00:00:00 | | 2004-03-01 | 16,62 | 1.209.600 | 16,65 | 16,50 | 16,60 | 00:00:00 | | 2004-03-02 | 16,70 | 931.600 | 16,85 | 16,62 | 16,65 | 00:00:00 | | 2004-03-03 | 16,77 | 755.900 | 16,84 | 16,63 | 16,70 | 00:00:00 | | 2004-03-04 | 16,84 | 1.097.300 | 16,95 | 16,70 | 16,70 | 00:00:00 | | 2004-03-05 | 17,12 | 2.241.300 | 17,22 | 16,91 | 16,95 | 00:00:00 | | 2004-03-08 | 17,18 | 1.259.200 | 17,35 | 17,05 | 17,05 | 00:00:00 | | 2004-03-09 | 17,04 | 999.600 | 17,19 | 16,96 | 17,13 | 00:00:00 | | 2004-03-10 | 17,18 | 1.511.000 | 17,21 | 16,90 | 16,90 | 00:00:00 | | 2004-03-11 | 17,11 | 2.020.700 | 17,21 | 16,70 | 17,00 | 00:00:00 | | 2004-03-12 | 16,72 | 2.504.100 | 16,95 | 16,65 | 16,70 | 00:00:00 | | 2004-03-15 | 15,85 | 3.187.600 | 16,39 | 15,72 | 16,25 | 00:00:00 | | 2004-03-16 | 16,20 | 3.771.800 | 16,32 | 15,71 | 15,72 | 00:00:00 | | 2004-03-17 | 16,47 | 4.168.000 | 16,52 | 16,01 | 16,30 | 00:00:00 | | 2004-03-18 | 16,40 | 2.141.100 | 16,60 | 16,25 | 16,42 | 00:00:00 | | 2004-03-19 | 16,45 | 2.437.600 | 16,54 | 16,22 | 16,40 | 00:00:00 | | 2004-03-22 | 16,25 | 1.552.200 | 16,38 | 16,11 | 16,30 | 00:00:00 | | 2004-03-23 | 16,37 | 1.842.600 | 16,60 | 16,18 | 16,18 | 00:00:00 | | 2004-03-24 | 16,32 | 837.300 | 16,44 | 16,17 | 16,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
