(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-11-30 | 00:00:00 | 31,35 | 31,62 | 31,24 | 31,33 | 1.367.300 | | 2005-12-01 | 00:00:00 | 31,28 | 31,85 | 31,28 | 31,84 | 1.237.200 | | 2005-12-02 | 00:00:00 | 31,83 | 31,83 | 31,33 | 31,39 | 1.099.800 | | 2005-12-05 | 00:00:00 | 31,14 | 31,50 | 30,93 | 30,95 | 1.466.600 | | 2005-12-06 | 00:00:00 | 30,86 | 31,20 | 30,76 | 31,17 | 875.200 | | 2005-12-07 | 00:00:00 | 31,27 | 31,27 | 30,35 | 30,35 | 2.245.000 | | 2005-12-08 | 00:00:00 | 30,11 | 30,88 | 30,01 | 30,88 | 1.376.400 | | 2005-12-09 | 00:00:00 | 30,71 | 30,95 | 30,61 | 30,75 | 701.000 | | 2005-12-12 | 00:00:00 | 30,67 | 31,08 | 30,67 | 30,92 | 823.500 | | 2005-12-13 | 00:00:00 | 30,95 | 30,95 | 30,55 | 30,55 | 986.200 | | 2005-12-14 | 00:00:00 | 30,78 | 30,78 | 30,31 | 30,39 | 1.371.000 | | 2005-12-15 | 00:00:00 | 30,27 | 30,51 | 30,27 | 30,44 | 1.303.400 | | 2005-12-16 | 00:00:00 | 30,36 | 30,53 | 30,30 | 30,50 | 3.361.000 | | 2005-12-19 | 00:00:00 | 30,50 | 30,84 | 30,50 | 30,70 | 1.752.000 | | 2005-12-20 | 00:00:00 | 30,68 | 30,86 | 30,62 | 30,80 | 2.276.500 | | 2005-12-21 | 00:00:00 | 30,81 | 31,00 | 30,80 | 30,96 | 4.087.400 | | 2005-12-22 | 00:00:00 | 30,96 | 31,30 | 30,94 | 31,25 | 1.116.000 | | 2005-12-23 | 00:00:00 | 31,43 | 31,57 | 31,11 | 31,16 | 906.400 | | 2005-12-26 | 00:00:00 | 31,16 | 31,16 | 31,16 | 31,16 | 0 | | 2005-12-27 | 00:00:00 | 31,02 | 31,50 | 31,02 | 31,40 | 594.300 | | 2005-12-28 | 00:00:00 | 31,50 | 31,52 | 31,30 | 31,44 | 417.100 | | 2005-12-29 | 00:00:00 | 31,64 | 31,84 | 31,40 | 31,50 | 1.906.000 | | 2005-12-30 | 00:00:00 | 31,65 | 31,65 | 31,20 | 31,43 | 1.018.900 | | 2006-01-02 | 00:00:00 | 31,26 | 31,48 | 31,10 | 31,27 | 1.452.500 | | 2006-01-03 | 00:00:00 | 31,30 | 31,42 | 31,10 | 31,23 | 516.800 | | 2006-01-04 | 00:00:00 | 31,35 | 31,43 | 31,03 | 31,36 | 629.200 | | 2006-01-05 | 00:00:00 | 31,48 | 31,48 | 31,16 | 31,40 | 572.300 | | 2006-01-06 | 00:00:00 | 31,40 | 31,40 | 31,40 | 31,40 | 0 | | 2006-01-09 | 00:00:00 | 31,32 | 31,35 | 30,93 | 31,16 | 717.400 | | 2006-01-10 | 00:00:00 | 30,98 | 31,09 | 30,81 | 30,90 | 607.000 | | 2006-01-11 | 00:00:00 | 30,90 | 31,05 | 30,78 | 30,86 | 806.600 | | 2006-01-12 | 00:00:00 | 30,87 | 31,15 | 30,87 | 31,02 | 1.137.600 | | 2006-01-13 | 00:00:00 | 30,99 | 31,11 | 30,85 | 30,90 | 3.850.000 | | 2006-01-16 | 00:00:00 | 30,85 | 31,15 | 30,85 | 31,15 | 757.900 | | 2006-01-17 | 00:00:00 | 31,10 | 31,12 | 30,86 | 30,94 | 3.110.500 | | 2006-01-18 | 00:00:00 | 30,78 | 31,35 | 30,67 | 31,17 | 1.566.100 | | 2006-01-19 | 00:00:00 | 31,17 | 31,35 | 31,09 | 31,35 | 1.214.400 | | 2006-01-20 | 00:00:00 | 31,30 | 31,62 | 31,25 | 31,39 | 1.558.100 | | 2006-01-23 | 00:00:00 | 31,30 | 31,33 | 30,92 | 31,21 | 1.062.800 | | 2006-01-24 | 00:00:00 | 31,39 | 31,40 | 31,14 | 31,20 | 1.344.500 | | 2006-01-25 | 00:00:00 | 31,28 | 31,29 | 30,94 | 31,08 | 1.366.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
