|
 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 | | 2005-06-15 | 24,07 | 1.291.700 | 24,46 | 24,06 | 24,41 | 00:00:00 | | 2005-06-16 | 24,22 | 1.193.600 | 24,27 | 23,71 | 24,18 | 00:00:00 | | 2005-06-17 | 24,15 | 2.179.700 | 24,29 | 23,86 | 24,18 | 00:00:00 | | 2005-06-20 | 24,10 | 2.024.400 | 24,30 | 23,98 | 23,98 | 00:00:00 | | 2005-06-21 | 24,43 | 1.222.100 | 24,46 | 24,04 | 24,04 | 00:00:00 | | 2005-06-22 | 24,57 | 1.461.900 | 24,68 | 24,34 | 24,40 | 00:00:00 | | 2005-06-23 | 25,03 | 1.438.500 | 25,08 | 24,47 | 24,59 | 00:00:00 | | 2005-06-24 | 24,83 | 403.100 | 24,95 | 24,68 | 24,70 | 00:00:00 | | 2005-06-27 | 24,80 | 11.237.600 | 24,91 | 24,61 | 24,71 | 00:00:00 | | 2005-06-28 | 25,04 | 3.154.300 | 25,04 | 24,64 | 24,90 | 00:00:00 | | 2005-06-29 | 25,15 | 9.642.400 | 25,19 | 24,89 | 25,04 | 00:00:00 | | 2005-06-30 | 25,21 | 3.733.200 | 25,23 | 24,91 | 25,06 | 00:00:00 | | 2005-07-01 | 25,33 | 991.500 | 25,33 | 24,81 | 24,89 | 00:00:00 | | 2005-07-04 | 25,11 | 5.369.100 | 25,27 | 25,02 | 25,23 | 00:00:00 | | 2005-07-05 | 25,18 | 632.000 | 25,24 | 24,95 | 25,11 | 00:00:00 | | 2005-07-06 | 25,16 | 880.400 | 25,29 | 25,00 | 25,24 | 00:00:00 | | 2005-07-07 | 24,64 | 1.284.700 | 25,18 | 24,06 | 25,18 | 00:00:00 | | 2005-07-08 | 24,88 | 2.346.800 | 24,94 | 24,63 | 24,94 | 00:00:00 | | 2005-07-11 | 24,85 | 3.336.100 | 25,20 | 24,85 | 24,98 | 00:00:00 | | 2005-07-12 | 24,63 | 3.028.900 | 25,05 | 24,63 | 25,05 | 00:00:00 | | 2005-07-13 | 24,47 | 2.431.500 | 24,75 | 24,29 | 24,75 | 00:00:00 | | 2005-07-14 | 24,46 | 1.101.000 | 24,64 | 24,34 | 24,64 | 00:00:00 | | 2005-07-15 | 24,42 | 764.700 | 24,55 | 24,23 | 24,50 | 00:00:00 | | 2005-07-18 | 24,28 | 651.300 | 24,61 | 24,20 | 24,50 | 00:00:00 | | 2005-07-19 | 24,25 | 489.000 | 24,39 | 24,15 | 24,35 | 00:00:00 | | 2005-07-20 | 24,27 | 528.700 | 24,31 | 24,09 | 24,25 | 00:00:00 | | 2005-07-21 | 24,69 | 1.754.800 | 24,69 | 24,25 | 24,25 | 00:00:00 | | 2005-07-22 | 24,44 | 1.133.000 | 24,93 | 24,42 | 24,76 | 00:00:00 | | 2005-07-25 | 24,54 | 414.200 | 24,59 | 24,35 | 24,44 | 00:00:00 | | 2005-07-26 | 24,50 | 455.900 | 24,60 | 24,18 | 24,60 | 00:00:00 | | 2005-07-27 | 24,48 | 406.800 | 24,60 | 24,40 | 24,40 | 00:00:00 | | 2005-07-28 | 24,22 | 910.400 | 24,48 | 24,01 | 24,37 | 00:00:00 | | 2005-07-29 | 24,22 | 739.300 | 24,35 | 24,05 | 24,35 | 00:00:00 | | 2005-08-01 | 24,16 | 692.400 | 24,24 | 23,91 | 24,20 | 00:00:00 | | 2005-08-02 | 24,27 | 521.700 | 24,32 | 24,00 | 24,00 | 00:00:00 | | 2005-08-03 | 24,21 | 785.800 | 24,34 | 24,01 | 24,14 | 00:00:00 | | 2005-08-04 | 24,00 | 1.709.600 | 24,21 | 24,00 | 24,14 | 00:00:00 | | 2005-08-05 | 23,92 | 797.400 | 24,04 | 23,86 | 23,98 | 00:00:00 | | 2005-08-08 | 24,10 | 1.047.100 | 24,19 | 23,86 | 23,95 | 00:00:00 | | 2005-08-09 | 24,49 | 772.400 | 24,49 | 24,00 | 24,00 | 00:00:00 | | 2005-08-10 | 24,98 | 1.832.200 | 25,00 | 24,16 | 24,49 | 00:00:00 | | 2005-08-11 | 24,69 | 818.700 | 24,79 | 24,48 | 24,75 | 00:00:00 | | 2005-08-12 | 24,51 | 591.100 | 24,76 | 24,40 | 24,66 | 00:00:00 | | 2005-08-15 | 24,15 | 584.600 | 24,59 | 24,15 | 24,59 | 00:00:00 | | 2005-08-16 | 24,25 | 897.800 | 24,47 | 24,00 | 24,27 | 00:00:00 | | 2005-08-17 | 24,14 | 1.535.700 | 24,24 | 24,01 | 24,07 | 00:00:00 | | 2005-08-18 | 23,96 | 1.300.100 | 24,20 | 23,89 | 24,20 | 00:00:00 | | 2005-08-19 | 24,15 | 793.200 | 24,25 | 23,99 | 24,07 | 00:00:00 | | 2005-08-22 | 24,01 | 477.700 | 24,14 | 23,95 | 24,07 | 00:00:00 | | 2005-08-23 | 23,95 | 561.400 | 24,09 | 23,86 | 24,00 | 00:00:00 | | 2005-08-24 | 24,02 | 586.100 | 24,06 | 23,75 | 24,01 | 00:00:00 | | 2005-08-25 | 23,75 | 650.700 | 23,90 | 23,75 | 23,90 | 00:00:00 | | 2005-08-26 | 23,56 | 1.159.500 | 23,87 | 23,56 | 23,75 | 00:00:00 | | 2005-08-29 | 23,52 | 877.000 | 23,80 | 23,46 | 23,56 | 00:00:00 | | 2005-08-30 | 23,35 | 882.800 | 23,88 | 23,35 | 23,50 | 00:00:00 | | 2005-08-31 | 23,60 | 2.038.800 | 23,65 | 23,25 | 23,30 | 00:00:00 | | 2005-09-01 | 23,73 | 1.235.900 | 23,89 | 23,61 | 23,80 | 00:00:00 | | 2005-09-02 | 23,92 | 716.100 | 23,94 | 23,54 | 23,79 | 00:00:00 | | 2005-09-05 | 25,17 | 3.029.600 | 25,25 | 23,82 | 23,95 | 00:00:00 | | 2005-09-06 | 25,37 | 6.203.900 | 26,39 | 25,03 | 25,30 | 00:00:00 | | 2005-09-07 | 25,28 | 1.242.300 | 25,46 | 25,15 | 25,28 | 00:00:00 | | 2005-09-08 | 25,70 | 2.262.100 | 25,80 | 25,28 | 25,41 | 00:00:00 | | 2005-09-09 | 25,98 | 1.412.000 | 26,06 | 25,75 | 25,78 | 00:00:00 | | 2005-09-12 | 25,81 | 975.100 | 26,00 | 25,52 | 25,96 | 00:00:00 | | 2005-09-13 | 25,60 | 757.100 | 25,97 | 25,55 | 25,82 | 00:00:00 | | 2005-09-14 | 25,71 | 4.489.800 | 25,77 | 25,50 | 25,70 | 00:00:00 | | 2005-09-15 | 25,67 | 814.400 | 25,76 | 25,50 | 25,76 | 00:00:00 | | 2005-09-16 | 25,91 | 4.331.800 | 25,99 | 25,53 | 25,56 | 00:00:00 | | 2005-09-19 | 25,68 | 954.600 | 25,78 | 25,50 | 25,78 | 00:00:00 | | 2005-09-20 | 25,79 | 702.900 | 25,83 | 25,70 | 25,79 | 00:00:00 | | 2005-09-21 | 26,22 | 1.378.900 | 26,38 | 25,68 | 25,78 | 00:00:00 | | 2005-09-22 | 25,70 | 12.671.200 | 28,30 | 25,32 | 26,27 | 00:00:00 | | 2005-09-23 | 26,55 | 6.743.900 | 27,02 | 24,80 | 25,70 | 00:00:00 | | 2005-09-26 | 25,68 | 7.909.200 | 27,37 | 25,66 | 26,71 | 00:00:00 | | 2005-09-27 | 25,61 | 2.656.800 | 25,94 | 25,51 | 25,69 | 00:00:00 | | 2005-09-28 | 26,16 | 3.693.800 | 26,16 | 25,64 | 25,65 | 00:00:00 | | 2005-09-29 | 26,89 | 71.620.400 | 26,89 | 26,03 | 26,17 | 00:00:00 | | 2005-09-30 | 27,48 | 4.121.000 | 27,73 | 27,00 | 27,20 | 00:00:00 | | 2005-10-03 | 27,26 | 1.791.900 | 27,50 | 27,12 | 27,48 | 00:00:00 | | 2005-10-04 | 27,36 | 1.721.400 | 27,47 | 27,05 | 27,26 | 00:00:00 | | 2005-10-05 | 27,30 | 1.101.700 | 27,37 | 27,16 | 27,24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
