(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 | | 2008-03-19 | 00:00:00 | 44,19 | 44,20 | 42,93 | 43,19 | 1.109.300 | | 2008-03-20 | 00:00:00 | 42,72 | 43,80 | 42,72 | 43,18 | 1.246.400 | | 2008-03-21 | 00:00:00 | 43,18 | 43,18 | 43,18 | 43,18 | 0 | | 2008-03-24 | 00:00:00 | 43,18 | 43,18 | 43,18 | 43,18 | 0 | | 2008-03-25 | 00:00:00 | 44,30 | 44,80 | 44,00 | 44,30 | 2.102.300 | | 2008-03-26 | 00:00:00 | 44,11 | 44,14 | 43,52 | 43,87 | 1.000.200 | | 2008-03-27 | 00:00:00 | 43,96 | 44,09 | 43,64 | 43,82 | 1.449.800 | | 2008-03-28 | 00:00:00 | 43,97 | 43,97 | 43,16 | 43,24 | 6.024.900 | | 2008-03-31 | 00:00:00 | 43,18 | 43,37 | 42,32 | 42,57 | 1.189.200 | | 2008-04-01 | 00:00:00 | 42,10 | 43,48 | 42,06 | 43,24 | 1.368.500 | | 2008-04-02 | 00:00:00 | 43,22 | 43,40 | 42,61 | 42,99 | 1.189.800 | | 2008-04-03 | 00:00:00 | 42,85 | 43,15 | 42,14 | 42,61 | 2.298.200 | | 2008-04-04 | 00:00:00 | 42,60 | 43,33 | 42,46 | 42,98 | 1.399.400 | | 2008-04-07 | 00:00:00 | 43,09 | 43,40 | 42,75 | 42,97 | 979.300 | | 2008-04-08 | 00:00:00 | 42,97 | 43,13 | 42,60 | 42,97 | 1.446.000 | | 2008-04-09 | 00:00:00 | 42,77 | 43,00 | 42,30 | 42,45 | 1.320.600 | | 2008-04-10 | 00:00:00 | 42,34 | 42,56 | 41,82 | 42,56 | 1.780.900 | | 2008-04-11 | 00:00:00 | 42,67 | 43,30 | 41,95 | 42,03 | 1.171.100 | | 2008-04-14 | 00:00:00 | 42,03 | 42,05 | 41,50 | 41,57 | 981.500 | | 2008-04-15 | 00:00:00 | 41,49 | 42,06 | 41,49 | 41,77 | 969.300 | | 2008-04-16 | 00:00:00 | 42,18 | 42,31 | 41,53 | 41,89 | 1.271.700 | | 2008-04-17 | 00:00:00 | 42,09 | 42,11 | 41,37 | 41,62 | 1.281.400 | | 2008-04-18 | 00:00:00 | 41,83 | 42,66 | 41,69 | 42,62 | 1.209.600 | | 2008-04-21 | 00:00:00 | 42,72 | 42,73 | 41,89 | 42,01 | 832.400 | | 2008-04-22 | 00:00:00 | 41,86 | 42,33 | 41,35 | 41,99 | 959.300 | | 2008-04-23 | 00:00:00 | 42,17 | 43,14 | 42,00 | 42,90 | 1.695.000 | | 2008-04-24 | 00:00:00 | 42,91 | 43,55 | 42,37 | 43,23 | 1.578.800 | | 2008-04-25 | 00:00:00 | 43,35 | 43,60 | 42,77 | 43,44 | 1.681.300 | | 2008-04-28 | 00:00:00 | 43,45 | 43,69 | 43,05 | 43,63 | 2.035.000 | | 2008-04-29 | 00:00:00 | 43,61 | 43,63 | 42,79 | 43,00 | 938.000 | | 2008-04-30 | 00:00:00 | 42,95 | 43,11 | 42,51 | 43,06 | 1.445.200 | | 2008-05-02 | 00:00:00 | 43,26 | 43,61 | 43,00 | 43,27 | 759.500 | | 2008-05-05 | 00:00:00 | 43,16 | 43,39 | 43,05 | 43,28 | 345.600 | | 2008-05-06 | 00:00:00 | 43,30 | 43,45 | 42,75 | 42,88 | 855.800 | | 2008-05-07 | 00:00:00 | 42,95 | 42,95 | 42,26 | 42,40 | 1.540.000 | | 2008-05-08 | 00:00:00 | 42,15 | 42,30 | 41,50 | 41,83 | 1.843.000 | | 2008-05-09 | 00:00:00 | 41,86 | 42,30 | 41,28 | 42,10 | 1.052.800 | | 2008-05-12 | 00:00:00 | 42,30 | 42,63 | 42,00 | 42,30 | 754.200 | | 2008-05-13 | 00:00:00 | 42,66 | 42,88 | 42,13 | 42,44 | 779.000 | | 2008-05-14 | 00:00:00 | 42,52 | 42,92 | 42,52 | 42,90 | 928.400 | | 2008-05-15 | 00:00:00 | 42,90 | 43,00 | 42,51 | 42,99 | 828.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
