(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-10-08 | 00:00:00 | 14,14 | 14,15 | 14,00 | 14,11 | 1.903.400 | | 2003-10-09 | 00:00:00 | 14,09 | 14,23 | 14,05 | 14,21 | 1.922.200 | | 2003-10-10 | 00:00:00 | 14,20 | 14,20 | 13,95 | 13,95 | 2.072.200 | | 2003-10-13 | 00:00:00 | 14,00 | 14,08 | 13,90 | 14,00 | 885.800 | | 2003-10-14 | 00:00:00 | 14,07 | 14,07 | 13,93 | 13,93 | 1.663.300 | | 2003-10-15 | 00:00:00 | 13,96 | 14,02 | 13,85 | 13,89 | 2.078.600 | | 2003-10-16 | 00:00:00 | 13,94 | 14,01 | 13,88 | 13,90 | 1.845.900 | | 2003-10-17 | 00:00:00 | 13,97 | 14,13 | 13,75 | 13,88 | 3.389.600 | | 2003-10-20 | 00:00:00 | 13,76 | 13,97 | 13,75 | 13,85 | 1.291.700 | | 2003-10-21 | 00:00:00 | 13,97 | 13,99 | 13,85 | 13,92 | 766.600 | | 2003-10-22 | 00:00:00 | 13,95 | 14,15 | 13,82 | 14,15 | 1.748.000 | | 2003-10-23 | 00:00:00 | 13,95 | 13,97 | 13,76 | 13,87 | 1.725.800 | | 2003-10-24 | 00:00:00 | 13,95 | 13,95 | 13,65 | 13,73 | 820.000 | | 2003-10-27 | 00:00:00 | 13,72 | 13,79 | 13,55 | 13,70 | 818.900 | | 2003-10-28 | 00:00:00 | 13,71 | 14,00 | 13,71 | 13,98 | 1.272.600 | | 2003-10-29 | 00:00:00 | 14,05 | 14,10 | 13,84 | 13,98 | 772.300 | | 2003-10-30 | 00:00:00 | 13,90 | 14,15 | 13,86 | 14,06 | 778.300 | | 2003-10-31 | 00:00:00 | 14,02 | 14,13 | 13,85 | 13,90 | 1.835.500 | | 2003-11-03 | 00:00:00 | 13,98 | 14,10 | 13,93 | 13,97 | 1.040.600 | | 2003-11-04 | 00:00:00 | 13,93 | 14,09 | 13,93 | 13,98 | 1.119.200 | | 2003-11-05 | 00:00:00 | 13,93 | 14,01 | 13,88 | 14,00 | 1.132.300 | | 2003-11-06 | 00:00:00 | 14,03 | 14,08 | 13,89 | 13,93 | 1.950.200 | | 2003-11-07 | 00:00:00 | 13,97 | 14,01 | 13,90 | 13,99 | 852.600 | | 2003-11-10 | 00:00:00 | 13,90 | 14,00 | 13,86 | 13,97 | 624.200 | | 2003-11-11 | 00:00:00 | 13,92 | 13,99 | 13,80 | 13,99 | 1.333.500 | | 2003-11-12 | 00:00:00 | 14,00 | 14,05 | 13,91 | 14,05 | 271.100 | | 2003-11-13 | 00:00:00 | 14,10 | 14,12 | 13,87 | 13,92 | 1.619.900 | | 2003-11-14 | 00:00:00 | 13,92 | 13,99 | 13,87 | 13,93 | 629.400 | | 2003-11-17 | 00:00:00 | 13,98 | 13,98 | 13,68 | 13,70 | 1.098.600 | | 2003-11-18 | 00:00:00 | 13,79 | 13,79 | 13,58 | 13,61 | 894.300 | | 2003-11-19 | 00:00:00 | 13,58 | 13,77 | 13,42 | 13,73 | 988.200 | | 2003-11-20 | 00:00:00 | 13,86 | 13,86 | 13,55 | 13,72 | 543.100 | | 2003-11-21 | 00:00:00 | 13,65 | 13,80 | 13,60 | 13,76 | 874.100 | | 2003-11-24 | 00:00:00 | 13,74 | 13,86 | 13,66 | 13,85 | 1.221.700 | | 2003-11-25 | 00:00:00 | 13,87 | 13,87 | 13,71 | 13,78 | 1.341.500 | | 2003-11-26 | 00:00:00 | 13,80 | 13,80 | 13,72 | 13,72 | 547.000 | | 2003-11-27 | 00:00:00 | 13,71 | 13,81 | 13,71 | 13,80 | 535.000 | | 2003-11-28 | 00:00:00 | 13,78 | 13,79 | 13,65 | 13,67 | 1.381.800 | | 2003-12-01 | 00:00:00 | 13,68 | 13,91 | 13,67 | 13,91 | 1.052.500 | | 2003-12-02 | 00:00:00 | 13,89 | 13,90 | 13,79 | 13,87 | 904.400 | | 2003-12-03 | 00:00:00 | 13,81 | 13,88 | 13,80 | 13,86 | 328.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
