(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 2024-05-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-12-29 | 00:00:00 | 19,53 | 19,55 | 19,45 | 19,49 | 3.720.100 | | 2004-12-30 | 00:00:00 | 19,49 | 19,49 | 19,26 | 19,35 | 3.038.500 | | 2004-12-31 | 00:00:00 | 19,35 | 19,35 | 19,35 | 19,35 | 0 | | 2005-01-03 | 00:00:00 | 19,26 | 19,31 | 19,09 | 19,16 | 781.200 | | 2005-01-04 | 00:00:00 | 19,24 | 19,24 | 19,13 | 19,20 | 856.400 | | 2005-01-05 | 00:00:00 | 19,20 | 19,23 | 19,05 | 19,09 | 11.528.900 | | 2005-01-06 | 00:00:00 | 19,09 | 19,09 | 19,09 | 19,09 | 0 | | 2005-01-07 | 00:00:00 | 19,05 | 19,40 | 19,01 | 19,40 | 1.559.400 | | 2005-01-10 | 00:00:00 | 19,45 | 19,45 | 19,20 | 19,40 | 1.651.500 | | 2005-01-11 | 00:00:00 | 19,49 | 19,49 | 19,21 | 19,40 | 3.460.200 | | 2005-01-12 | 00:00:00 | 19,35 | 19,60 | 19,35 | 19,60 | 1.986.200 | | 2005-01-13 | 00:00:00 | 19,56 | 19,64 | 19,38 | 19,50 | 1.252.400 | | 2005-01-14 | 00:00:00 | 19,37 | 19,54 | 19,37 | 19,50 | 955.400 | | 2005-01-17 | 00:00:00 | 19,51 | 19,55 | 19,44 | 19,55 | 1.340.700 | | 2005-01-18 | 00:00:00 | 19,48 | 19,69 | 19,48 | 19,69 | 604.400 | | 2005-01-19 | 00:00:00 | 19,70 | 19,86 | 19,56 | 19,66 | 890.400 | | 2005-01-20 | 00:00:00 | 19,60 | 19,82 | 19,52 | 19,78 | 868.700 | | 2005-01-21 | 00:00:00 | 19,83 | 19,86 | 19,64 | 19,81 | 1.044.900 | | 2005-01-24 | 00:00:00 | 19,76 | 19,98 | 19,64 | 19,97 | 1.299.600 | | 2005-01-25 | 00:00:00 | 19,88 | 20,41 | 19,88 | 20,31 | 1.703.200 | | 2005-01-26 | 00:00:00 | 20,39 | 20,58 | 20,24 | 20,37 | 1.364.200 | | 2005-01-27 | 00:00:00 | 20,57 | 20,69 | 20,15 | 20,34 | 1.179.000 | | 2005-01-28 | 00:00:00 | 20,42 | 20,78 | 20,40 | 20,54 | 1.338.200 | | 2005-01-31 | 00:00:00 | 20,62 | 20,73 | 20,56 | 20,68 | 855.400 | | 2005-02-01 | 00:00:00 | 20,67 | 20,98 | 20,50 | 20,98 | 825.000 | | 2005-02-02 | 00:00:00 | 20,98 | 21,56 | 20,89 | 21,54 | 2.206.600 | | 2005-02-03 | 00:00:00 | 21,47 | 21,65 | 21,25 | 21,36 | 1.251.600 | | 2005-02-04 | 00:00:00 | 21,20 | 21,81 | 21,20 | 21,76 | 2.089.200 | | 2005-02-07 | 00:00:00 | 21,90 | 21,98 | 21,62 | 21,81 | 1.479.500 | | 2005-02-08 | 00:00:00 | 21,70 | 21,94 | 21,63 | 21,67 | 1.206.500 | | 2005-02-09 | 00:00:00 | 21,80 | 21,82 | 21,64 | 21,79 | 3.746.100 | | 2005-02-10 | 00:00:00 | 21,70 | 21,81 | 21,66 | 21,73 | 960.300 | | 2005-02-11 | 00:00:00 | 21,76 | 22,35 | 21,72 | 22,35 | 1.239.700 | | 2005-02-14 | 00:00:00 | 22,35 | 22,35 | 21,93 | 21,96 | 897.700 | | 2005-02-15 | 00:00:00 | 21,81 | 22,33 | 21,81 | 22,27 | 1.085.600 | | 2005-02-16 | 00:00:00 | 22,35 | 22,35 | 21,93 | 22,22 | 680.500 | | 2005-02-17 | 00:00:00 | 22,24 | 22,30 | 22,08 | 22,18 | 856.600 | | 2005-02-18 | 00:00:00 | 22,18 | 22,21 | 21,97 | 22,03 | 1.298.700 | | 2005-02-21 | 00:00:00 | 21,98 | 22,02 | 21,28 | 21,44 | 2.392.500 | | 2005-02-22 | 00:00:00 | 21,50 | 21,51 | 21,25 | 21,30 | 806.500 | | 2005-02-23 | 00:00:00 | 21,35 | 21,46 | 20,67 | 21,29 | 1.374.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
