(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-08-10 | 00:00:00 | 24,49 | 25,00 | 24,16 | 24,98 | 1.832.200 | | 2005-08-11 | 00:00:00 | 24,75 | 24,79 | 24,48 | 24,69 | 818.700 | | 2005-08-12 | 00:00:00 | 24,66 | 24,76 | 24,40 | 24,51 | 591.100 | | 2005-08-15 | 00:00:00 | 24,59 | 24,59 | 24,15 | 24,15 | 584.600 | | 2005-08-16 | 00:00:00 | 24,27 | 24,47 | 24,00 | 24,25 | 897.800 | | 2005-08-17 | 00:00:00 | 24,07 | 24,24 | 24,01 | 24,14 | 1.535.700 | | 2005-08-18 | 00:00:00 | 24,20 | 24,20 | 23,89 | 23,96 | 1.300.100 | | 2005-08-19 | 00:00:00 | 24,07 | 24,25 | 23,99 | 24,15 | 793.200 | | 2005-08-22 | 00:00:00 | 24,07 | 24,14 | 23,95 | 24,01 | 477.700 | | 2005-08-23 | 00:00:00 | 24,00 | 24,09 | 23,86 | 23,95 | 561.400 | | 2005-08-24 | 00:00:00 | 24,01 | 24,06 | 23,75 | 24,02 | 586.100 | | 2005-08-25 | 00:00:00 | 23,90 | 23,90 | 23,75 | 23,75 | 650.700 | | 2005-08-26 | 00:00:00 | 23,75 | 23,87 | 23,56 | 23,56 | 1.159.500 | | 2005-08-29 | 00:00:00 | 23,56 | 23,80 | 23,46 | 23,52 | 877.000 | | 2005-08-30 | 00:00:00 | 23,50 | 23,88 | 23,35 | 23,35 | 882.800 | | 2005-08-31 | 00:00:00 | 23,30 | 23,65 | 23,25 | 23,60 | 2.038.800 | | 2005-09-01 | 00:00:00 | 23,80 | 23,89 | 23,61 | 23,73 | 1.235.900 | | 2005-09-02 | 00:00:00 | 23,79 | 23,94 | 23,54 | 23,92 | 716.100 | | 2005-09-05 | 00:00:00 | 23,95 | 25,25 | 23,82 | 25,17 | 3.029.600 | | 2005-09-06 | 00:00:00 | 25,30 | 26,39 | 25,03 | 25,37 | 6.203.900 | | 2005-09-07 | 00:00:00 | 25,28 | 25,46 | 25,15 | 25,28 | 1.242.300 | | 2005-09-08 | 00:00:00 | 25,41 | 25,80 | 25,28 | 25,70 | 2.262.100 | | 2005-09-09 | 00:00:00 | 25,78 | 26,06 | 25,75 | 25,98 | 1.412.000 | | 2005-09-12 | 00:00:00 | 25,96 | 26,00 | 25,52 | 25,81 | 975.100 | | 2005-09-13 | 00:00:00 | 25,82 | 25,97 | 25,55 | 25,60 | 757.100 | | 2005-09-14 | 00:00:00 | 25,70 | 25,77 | 25,50 | 25,71 | 4.489.800 | | 2005-09-15 | 00:00:00 | 25,76 | 25,76 | 25,50 | 25,67 | 814.400 | | 2005-09-16 | 00:00:00 | 25,56 | 25,99 | 25,53 | 25,91 | 4.331.800 | | 2005-09-19 | 00:00:00 | 25,78 | 25,78 | 25,50 | 25,68 | 954.600 | | 2005-09-20 | 00:00:00 | 25,79 | 25,83 | 25,70 | 25,79 | 702.900 | | 2005-09-21 | 00:00:00 | 25,78 | 26,38 | 25,68 | 26,22 | 1.378.900 | | 2005-09-22 | 00:00:00 | 26,27 | 28,30 | 25,32 | 25,70 | 12.671.200 | | 2005-09-23 | 00:00:00 | 25,70 | 27,02 | 24,80 | 26,55 | 6.743.900 | | 2005-09-26 | 00:00:00 | 26,71 | 27,37 | 25,66 | 25,68 | 7.909.200 | | 2005-09-27 | 00:00:00 | 25,69 | 25,94 | 25,51 | 25,61 | 2.656.800 | | 2005-09-28 | 00:00:00 | 25,65 | 26,16 | 25,64 | 26,16 | 3.693.800 | | 2005-09-29 | 00:00:00 | 26,17 | 26,89 | 26,03 | 26,89 | 71.620.400 | | 2005-09-30 | 00:00:00 | 27,20 | 27,73 | 27,00 | 27,48 | 4.121.000 | | 2005-10-03 | 00:00:00 | 27,48 | 27,50 | 27,12 | 27,26 | 1.791.900 | | 2005-10-04 | 00:00:00 | 27,26 | 27,47 | 27,05 | 27,36 | 1.721.400 | | 2005-10-05 | 00:00:00 | 27,24 | 27,37 | 27,16 | 27,30 | 1.101.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
