(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 | | 2003-08-13 | 00:00:00 | 14,72 | 14,83 | 14,49 | 14,65 | 1.035.100 | | 2003-08-14 | 00:00:00 | 14,63 | 14,70 | 14,52 | 14,67 | 833.100 | | 2003-08-15 | 00:00:00 | 14,67 | 14,67 | 14,67 | 14,67 | 0 | | 2003-08-18 | 00:00:00 | 14,70 | 14,70 | 14,47 | 14,59 | 879.900 | | 2003-08-19 | 00:00:00 | 14,64 | 14,70 | 14,55 | 14,59 | 477.900 | | 2003-08-20 | 00:00:00 | 14,55 | 14,65 | 14,36 | 14,51 | 717.100 | | 2003-08-21 | 00:00:00 | 14,50 | 14,65 | 14,50 | 14,57 | 582.300 | | 2003-08-22 | 00:00:00 | 14,53 | 14,61 | 14,49 | 14,53 | 668.900 | | 2003-08-25 | 00:00:00 | 14,50 | 14,58 | 14,45 | 14,51 | 174.200 | | 2003-08-26 | 00:00:00 | 14,51 | 14,57 | 14,35 | 14,35 | 592.100 | | 2003-08-27 | 00:00:00 | 14,40 | 14,48 | 14,16 | 14,25 | 524.200 | | 2003-08-28 | 00:00:00 | 14,17 | 14,43 | 14,17 | 14,40 | 938.000 | | 2003-08-29 | 00:00:00 | 14,37 | 14,51 | 14,21 | 14,26 | 1.044.400 | | 2003-09-01 | 00:00:00 | 14,36 | 14,48 | 14,25 | 14,43 | 522.800 | | 2003-09-02 | 00:00:00 | 14,49 | 14,58 | 14,41 | 14,58 | 700.600 | | 2003-09-03 | 00:00:00 | 14,59 | 14,97 | 14,51 | 14,86 | 1.543.700 | | 2003-09-04 | 00:00:00 | 14,86 | 15,20 | 14,79 | 15,13 | 924.500 | | 2003-09-05 | 00:00:00 | 15,13 | 15,56 | 15,13 | 15,44 | 1.834.600 | | 2003-09-08 | 00:00:00 | 15,65 | 15,73 | 15,37 | 15,62 | 1.348.000 | | 2003-09-09 | 00:00:00 | 15,70 | 15,70 | 15,38 | 15,43 | 1.104.500 | | 2003-09-10 | 00:00:00 | 15,39 | 15,39 | 15,16 | 15,27 | 914.100 | | 2003-09-11 | 00:00:00 | 15,27 | 15,39 | 15,05 | 15,33 | 441.500 | | 2003-09-12 | 00:00:00 | 15,43 | 15,43 | 14,92 | 14,97 | 1.147.300 | | 2003-09-15 | 00:00:00 | 15,03 | 15,06 | 14,70 | 14,74 | 1.178.000 | | 2003-09-16 | 00:00:00 | 14,79 | 15,37 | 14,70 | 15,27 | 1.656.700 | | 2003-09-17 | 00:00:00 | 15,34 | 15,45 | 15,10 | 15,26 | 739.200 | | 2003-09-18 | 00:00:00 | 15,20 | 15,30 | 15,13 | 15,15 | 1.385.000 | | 2003-09-19 | 00:00:00 | 15,15 | 15,22 | 14,97 | 15,00 | 1.195.200 | | 2003-09-22 | 00:00:00 | 15,09 | 15,09 | 14,70 | 14,70 | 1.863.600 | | 2003-09-23 | 00:00:00 | 14,72 | 14,85 | 14,60 | 14,78 | 2.756.900 | | 2003-09-24 | 00:00:00 | 14,71 | 15,01 | 14,70 | 14,82 | 926.400 | | 2003-09-25 | 00:00:00 | 15,00 | 15,00 | 14,46 | 14,57 | 1.632.500 | | 2003-09-26 | 00:00:00 | 14,65 | 14,73 | 14,34 | 14,42 | 755.900 | | 2003-09-29 | 00:00:00 | 14,42 | 14,58 | 14,36 | 14,46 | 997.200 | | 2003-09-30 | 00:00:00 | 14,56 | 14,56 | 14,17 | 14,20 | 1.407.200 | | 2003-10-01 | 00:00:00 | 14,20 | 14,28 | 13,89 | 13,98 | 1.373.600 | | 2003-10-02 | 00:00:00 | 14,13 | 14,18 | 14,00 | 14,00 | 2.019.100 | | 2003-10-03 | 00:00:00 | 14,05 | 14,13 | 13,94 | 14,05 | 1.865.400 | | 2003-10-06 | 00:00:00 | 14,14 | 14,36 | 14,02 | 14,30 | 1.664.800 | | 2003-10-07 | 00:00:00 | 14,12 | 14,30 | 14,04 | 14,12 | 1.537.400 | | 2003-10-08 | 00:00:00 | 14,14 | 14,15 | 14,00 | 14,11 | 1.903.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
