(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-02-23 | 00:00:00 | 21,35 | 21,46 | 20,67 | 21,29 | 1.374.700 | | 2005-02-24 | 00:00:00 | 21,08 | 21,45 | 21,08 | 21,29 | 855.500 | | 2005-02-25 | 00:00:00 | 21,40 | 21,66 | 21,32 | 21,51 | 1.180.500 | | 2005-02-28 | 00:00:00 | 21,69 | 21,77 | 21,50 | 21,70 | 1.362.400 | | 2005-03-01 | 00:00:00 | 21,69 | 21,77 | 21,40 | 21,61 | 1.103.100 | | 2005-03-02 | 00:00:00 | 21,55 | 21,59 | 21,15 | 21,30 | 1.104.800 | | 2005-03-03 | 00:00:00 | 21,21 | 21,24 | 20,93 | 21,17 | 1.947.100 | | 2005-03-04 | 00:00:00 | 21,04 | 21,86 | 21,03 | 21,83 | 1.281.900 | | 2005-03-07 | 00:00:00 | 21,89 | 21,93 | 21,48 | 21,56 | 2.357.200 | | 2005-03-08 | 00:00:00 | 21,55 | 21,63 | 21,35 | 21,35 | 1.172.400 | | 2005-03-09 | 00:00:00 | 21,44 | 21,45 | 20,95 | 21,10 | 1.448.700 | | 2005-03-10 | 00:00:00 | 20,93 | 21,04 | 20,64 | 21,00 | 1.409.500 | | 2005-03-11 | 00:00:00 | 21,10 | 21,37 | 21,02 | 21,26 | 1.081.300 | | 2005-03-14 | 00:00:00 | 21,05 | 21,40 | 21,05 | 21,30 | 741.700 | | 2005-03-15 | 00:00:00 | 21,30 | 21,41 | 21,28 | 21,41 | 985.200 | | 2005-03-16 | 00:00:00 | 21,34 | 21,80 | 21,15 | 21,73 | 1.724.800 | | 2005-03-17 | 00:00:00 | 21,59 | 21,99 | 21,39 | 21,99 | 1.630.900 | | 2005-03-18 | 00:00:00 | 21,98 | 22,00 | 21,66 | 21,90 | 973.300 | | 2005-03-21 | 00:00:00 | 23,50 | 24,20 | 22,50 | 22,55 | 7.585.700 | | 2005-03-22 | 00:00:00 | 22,48 | 22,90 | 22,43 | 22,83 | 2.173.200 | | 2005-03-23 | 00:00:00 | 22,69 | 23,14 | 22,60 | 23,08 | 1.310.500 | | 2005-03-24 | 00:00:00 | 23,04 | 23,21 | 22,81 | 23,13 | 8.627.100 | | 2005-03-25 | 00:00:00 | 23,13 | 23,13 | 23,13 | 23,13 | 0 | | 2005-03-28 | 00:00:00 | 23,13 | 23,13 | 23,13 | 23,13 | 0 | | 2005-03-29 | 00:00:00 | 23,13 | 23,35 | 22,92 | 23,29 | 1.453.500 | | 2005-03-30 | 00:00:00 | 23,05 | 23,56 | 23,05 | 23,53 | 1.138.500 | | 2005-03-31 | 00:00:00 | 23,70 | 23,80 | 22,91 | 22,91 | 9.832.100 | | 2005-04-01 | 00:00:00 | 22,92 | 23,50 | 22,92 | 23,32 | 1.171.800 | | 2005-04-04 | 00:00:00 | 23,32 | 23,32 | 22,82 | 22,98 | 1.326.400 | | 2005-04-05 | 00:00:00 | 23,02 | 23,18 | 22,79 | 23,05 | 1.531.500 | | 2005-04-06 | 00:00:00 | 23,21 | 23,28 | 22,84 | 23,13 | 1.238.500 | | 2005-04-07 | 00:00:00 | 23,18 | 23,49 | 23,12 | 23,40 | 1.758.200 | | 2005-04-08 | 00:00:00 | 23,45 | 23,50 | 23,12 | 23,22 | 1.426.300 | | 2005-04-11 | 00:00:00 | 23,03 | 23,35 | 22,99 | 23,03 | 8.423.500 | | 2005-04-12 | 00:00:00 | 23,03 | 23,07 | 22,81 | 22,85 | 1.156.900 | | 2005-04-13 | 00:00:00 | 22,88 | 23,11 | 22,88 | 23,10 | 977.500 | | 2005-04-14 | 00:00:00 | 22,92 | 23,45 | 22,92 | 23,35 | 1.404.900 | | 2005-04-15 | 00:00:00 | 23,08 | 23,15 | 22,71 | 22,71 | 1.731.100 | | 2005-04-18 | 00:00:00 | 22,44 | 22,45 | 22,18 | 22,36 | 2.047.700 | | 2005-04-19 | 00:00:00 | 22,29 | 22,51 | 22,29 | 22,47 | 1.920.200 | | 2005-04-20 | 00:00:00 | 22,77 | 22,86 | 22,37 | 22,70 | 1.795.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
