(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-10-05 | 00:00:00 | 27,24 | 27,37 | 27,16 | 27,30 | 1.101.700 | | 2005-10-06 | 00:00:00 | 27,20 | 27,29 | 27,13 | 27,25 | 1.351.000 | | 2005-10-07 | 00:00:00 | 27,29 | 27,42 | 27,20 | 27,33 | 1.388.900 | | 2005-10-10 | 00:00:00 | 27,45 | 27,79 | 27,29 | 27,79 | 876.300 | | 2005-10-11 | 00:00:00 | 27,59 | 28,11 | 27,59 | 27,99 | 4.739.300 | | 2005-10-12 | 00:00:00 | 27,90 | 28,04 | 27,70 | 27,95 | 754.300 | | 2005-10-13 | 00:00:00 | 27,80 | 27,97 | 26,79 | 26,87 | 3.272.400 | | 2005-10-14 | 00:00:00 | 27,11 | 27,20 | 26,36 | 26,93 | 1.415.300 | | 2005-10-17 | 00:00:00 | 27,00 | 27,02 | 26,65 | 26,95 | 1.174.600 | | 2005-10-18 | 00:00:00 | 26,87 | 26,95 | 26,62 | 26,72 | 2.197.900 | | 2005-10-19 | 00:00:00 | 26,53 | 26,79 | 26,35 | 26,78 | 3.328.500 | | 2005-10-20 | 00:00:00 | 26,39 | 26,82 | 26,39 | 26,71 | 2.428.900 | | 2005-10-21 | 00:00:00 | 26,58 | 26,84 | 26,57 | 26,75 | 1.923.700 | | 2005-10-24 | 00:00:00 | 26,65 | 27,21 | 26,56 | 27,21 | 1.498.100 | | 2005-10-25 | 00:00:00 | 27,20 | 27,45 | 27,15 | 27,40 | 3.177.300 | | 2005-10-26 | 00:00:00 | 27,40 | 27,63 | 27,18 | 27,30 | 4.113.800 | | 2005-10-27 | 00:00:00 | 27,08 | 27,30 | 26,98 | 27,15 | 3.257.900 | | 2005-10-28 | 00:00:00 | 27,19 | 27,31 | 26,95 | 27,15 | 2.717.500 | | 2005-10-31 | 00:00:00 | 27,30 | 27,60 | 27,24 | 27,60 | 1.645.000 | | 2005-11-01 | 00:00:00 | 27,63 | 28,02 | 27,50 | 27,83 | 1.178.500 | | 2005-11-02 | 00:00:00 | 27,75 | 27,85 | 27,33 | 27,70 | 1.890.900 | | 2005-11-03 | 00:00:00 | 27,75 | 27,84 | 27,61 | 27,68 | 728.700 | | 2005-11-04 | 00:00:00 | 27,88 | 27,88 | 27,64 | 27,75 | 1.215.000 | | 2005-11-07 | 00:00:00 | 27,81 | 27,97 | 27,66 | 27,84 | 1.073.600 | | 2005-11-08 | 00:00:00 | 27,85 | 27,98 | 27,75 | 27,98 | 2.194.000 | | 2005-11-09 | 00:00:00 | 27,85 | 28,32 | 27,85 | 28,32 | 554.500 | | 2005-11-10 | 00:00:00 | 28,44 | 29,02 | 28,43 | 28,92 | 2.176.800 | | 2005-11-11 | 00:00:00 | 29,00 | 29,35 | 28,72 | 28,92 | 1.382.400 | | 2005-11-14 | 00:00:00 | 28,87 | 29,15 | 28,84 | 29,06 | 1.029.100 | | 2005-11-15 | 00:00:00 | 29,00 | 29,08 | 28,93 | 28,96 | 973.100 | | 2005-11-16 | 00:00:00 | 29,03 | 29,03 | 28,61 | 28,87 | 1.050.100 | | 2005-11-17 | 00:00:00 | 28,98 | 29,09 | 28,85 | 29,07 | 686.600 | | 2005-11-18 | 00:00:00 | 29,10 | 29,39 | 29,06 | 29,22 | 550.000 | | 2005-11-21 | 00:00:00 | 29,18 | 29,90 | 29,06 | 29,86 | 804.200 | | 2005-11-22 | 00:00:00 | 29,99 | 30,15 | 29,67 | 29,95 | 4.624.700 | | 2005-11-23 | 00:00:00 | 30,20 | 30,63 | 30,20 | 30,42 | 1.170.800 | | 2005-11-24 | 00:00:00 | 31,75 | 31,75 | 30,95 | 31,20 | 5.794.100 | | 2005-11-25 | 00:00:00 | 31,35 | 31,35 | 31,12 | 31,15 | 1.637.200 | | 2005-11-28 | 00:00:00 | 31,20 | 31,60 | 31,20 | 31,42 | 1.100.400 | | 2005-11-29 | 00:00:00 | 31,55 | 31,74 | 31,42 | 31,43 | 704.600 | | 2005-11-30 | 00:00:00 | 31,35 | 31,62 | 31,24 | 31,33 | 1.367.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
