(Login BolsaPT & Canal Forex) |
|
 UNION FENOSA - [Ticker: UNF.MC] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para UNF.MC de 2000-01-01 a 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-11-03 | 00:00:00 | 19,10 | 19,20 | 18,90 | 19,02 | 975.100 | | 2004-11-04 | 00:00:00 | 19,20 | 19,24 | 19,00 | 19,01 | 1.054.900 | | 2004-11-05 | 00:00:00 | 19,07 | 19,12 | 18,98 | 19,00 | 1.062.600 | | 2004-11-08 | 00:00:00 | 19,08 | 19,08 | 18,93 | 19,03 | 361.300 | | 2004-11-09 | 00:00:00 | 19,03 | 19,09 | 18,90 | 18,96 | 403.300 | | 2004-11-10 | 00:00:00 | 19,00 | 19,03 | 18,70 | 18,77 | 1.679.400 | | 2004-11-11 | 00:00:00 | 18,85 | 18,85 | 18,62 | 18,68 | 1.445.900 | | 2004-11-12 | 00:00:00 | 18,75 | 18,78 | 18,62 | 18,69 | 905.800 | | 2004-11-15 | 00:00:00 | 18,64 | 18,75 | 18,53 | 18,59 | 1.877.200 | | 2004-11-16 | 00:00:00 | 18,68 | 18,84 | 18,60 | 18,69 | 1.861.400 | | 2004-11-17 | 00:00:00 | 18,71 | 19,14 | 18,71 | 19,00 | 3.600.200 | | 2004-11-18 | 00:00:00 | 18,90 | 19,30 | 18,80 | 19,26 | 1.626.400 | | 2004-11-19 | 00:00:00 | 19,14 | 19,39 | 19,14 | 19,26 | 1.305.300 | | 2004-11-22 | 00:00:00 | 19,12 | 19,32 | 19,12 | 19,32 | 1.610.100 | | 2004-11-23 | 00:00:00 | 19,39 | 19,40 | 19,11 | 19,22 | 1.259.800 | | 2004-11-24 | 00:00:00 | 19,15 | 19,35 | 19,15 | 19,27 | 409.800 | | 2004-11-25 | 00:00:00 | 19,27 | 19,45 | 19,27 | 19,45 | 333.500 | | 2004-11-26 | 00:00:00 | 19,39 | 19,45 | 19,25 | 19,35 | 542.200 | | 2004-11-29 | 00:00:00 | 19,39 | 19,48 | 19,29 | 19,33 | 822.900 | | 2004-11-30 | 00:00:00 | 19,23 | 19,41 | 19,17 | 19,36 | 1.179.200 | | 2004-12-01 | 00:00:00 | 19,40 | 19,58 | 19,21 | 19,44 | 906.500 | | 2004-12-02 | 00:00:00 | 19,42 | 19,50 | 19,29 | 19,42 | 865.200 | | 2004-12-03 | 00:00:00 | 19,34 | 19,65 | 19,34 | 19,42 | 425.500 | | 2004-12-06 | 00:00:00 | 19,42 | 19,42 | 19,42 | 19,42 | 0 | | 2004-12-07 | 00:00:00 | 19,40 | 19,50 | 19,19 | 19,26 | 653.100 | | 2004-12-08 | 00:00:00 | 19,26 | 19,26 | 19,26 | 19,26 | 0 | | 2004-12-09 | 00:00:00 | 19,48 | 19,67 | 19,38 | 19,55 | 4.261.600 | | 2004-12-10 | 00:00:00 | 19,46 | 19,60 | 19,44 | 19,50 | 840.300 | | 2004-12-13 | 00:00:00 | 19,45 | 19,52 | 19,42 | 19,52 | 759.500 | | 2004-12-14 | 00:00:00 | 19,55 | 19,55 | 19,40 | 19,50 | 756.900 | | 2004-12-15 | 00:00:00 | 19,53 | 19,54 | 19,37 | 19,44 | 493.900 | | 2004-12-16 | 00:00:00 | 19,40 | 19,70 | 19,40 | 19,66 | 830.000 | | 2004-12-17 | 00:00:00 | 19,56 | 19,75 | 19,46 | 19,62 | 1.667.600 | | 2004-12-20 | 00:00:00 | 19,60 | 19,69 | 19,56 | 19,57 | 1.192.800 | | 2004-12-21 | 00:00:00 | 19,60 | 19,60 | 19,48 | 19,48 | 2.255.800 | | 2004-12-22 | 00:00:00 | 19,57 | 19,60 | 19,49 | 19,55 | 1.463.400 | | 2004-12-23 | 00:00:00 | 19,55 | 19,60 | 19,46 | 19,56 | 6.771.400 | | 2004-12-24 | 00:00:00 | 19,56 | 19,56 | 19,56 | 19,56 | 0 | | 2004-12-27 | 00:00:00 | 19,55 | 19,59 | 19,46 | 19,50 | 628.800 | | 2004-12-28 | 00:00:00 | 19,46 | 19,59 | 19,46 | 19,54 | 3.864.600 | | 2004-12-29 | 00:00:00 | 19,53 | 19,55 | 19,45 | 19,49 | 3.720.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
