(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-12-03 | 00:00:00 | 13,81 | 13,88 | 13,80 | 13,86 | 328.900 | | 2003-12-04 | 00:00:00 | 13,81 | 13,85 | 13,77 | 13,83 | 783.300 | | 2003-12-05 | 00:00:00 | 13,77 | 13,84 | 13,71 | 13,82 | 1.721.800 | | 2003-12-08 | 00:00:00 | 13,82 | 13,82 | 13,82 | 13,82 | 0 | | 2003-12-09 | 00:00:00 | 13,80 | 14,06 | 13,75 | 14,03 | 2.919.200 | | 2003-12-10 | 00:00:00 | 13,98 | 14,10 | 13,81 | 13,89 | 901.700 | | 2003-12-11 | 00:00:00 | 13,93 | 14,05 | 13,91 | 14,05 | 865.900 | | 2003-12-12 | 00:00:00 | 14,05 | 14,13 | 14,01 | 14,10 | 1.121.300 | | 2003-12-15 | 00:00:00 | 14,17 | 14,30 | 14,17 | 14,25 | 1.164.500 | | 2003-12-16 | 00:00:00 | 14,18 | 14,45 | 14,10 | 14,42 | 2.334.600 | | 2003-12-17 | 00:00:00 | 14,45 | 14,59 | 14,37 | 14,59 | 1.778.200 | | 2003-12-18 | 00:00:00 | 14,58 | 14,63 | 14,46 | 14,60 | 2.360.400 | | 2003-12-19 | 00:00:00 | 14,56 | 14,69 | 14,54 | 14,65 | 1.417.800 | | 2003-12-22 | 00:00:00 | 14,64 | 14,80 | 14,60 | 14,65 | 6.060.800 | | 2003-12-23 | 00:00:00 | 14,65 | 14,83 | 14,60 | 14,82 | 1.161.300 | | 2003-12-24 | 00:00:00 | 14,82 | 14,82 | 14,82 | 14,82 | 0 | | 2003-12-25 | 00:00:00 | 14,82 | 14,82 | 14,82 | 14,82 | 0 | | 2003-12-26 | 00:00:00 | 14,82 | 14,82 | 14,82 | 14,82 | 0 | | 2003-12-29 | 00:00:00 | 14,84 | 14,93 | 14,78 | 14,86 | 1.769.900 | | 2003-12-30 | 00:00:00 | 15,00 | 15,00 | 14,80 | 14,89 | 1.732.700 | | 2003-12-31 | 00:00:00 | 14,89 | 14,89 | 14,89 | 14,89 | 0 | | 2004-01-01 | 00:00:00 | 14,89 | 14,89 | 14,89 | 14,89 | 0 | | 2004-01-02 | 00:00:00 | 14,89 | 15,10 | 14,75 | 15,10 | 1.899.200 | | 2004-01-05 | 00:00:00 | 14,87 | 14,87 | 14,66 | 14,71 | 1.007.200 | | 2004-01-06 | 00:00:00 | 14,71 | 14,71 | 14,71 | 14,71 | 0 | | 2004-01-07 | 00:00:00 | 14,83 | 14,83 | 14,38 | 14,41 | 6.006.300 | | 2004-01-08 | 00:00:00 | 14,41 | 14,51 | 14,31 | 14,36 | 1.674.000 | | 2004-01-09 | 00:00:00 | 14,39 | 14,44 | 14,32 | 14,37 | 2.079.200 | | 2004-01-12 | 00:00:00 | 14,38 | 14,44 | 14,25 | 14,31 | 985.900 | | 2004-01-13 | 00:00:00 | 14,33 | 14,45 | 14,33 | 14,39 | 1.205.400 | | 2004-01-14 | 00:00:00 | 14,39 | 14,43 | 14,31 | 14,35 | 1.114.700 | | 2004-01-15 | 00:00:00 | 14,50 | 14,58 | 14,26 | 14,35 | 3.992.500 | | 2004-01-16 | 00:00:00 | 14,34 | 14,45 | 14,28 | 14,40 | 2.135.000 | | 2004-01-19 | 00:00:00 | 14,47 | 14,47 | 14,35 | 14,38 | 1.164.300 | | 2004-01-20 | 00:00:00 | 14,37 | 14,70 | 14,37 | 14,53 | 21.306.100 | | 2004-01-21 | 00:00:00 | 14,53 | 14,55 | 14,38 | 14,45 | 2.427.100 | | 2004-01-22 | 00:00:00 | 14,52 | 14,78 | 14,44 | 14,66 | 4.391.800 | | 2004-01-23 | 00:00:00 | 14,66 | 15,17 | 14,62 | 15,17 | 4.058.600 | | 2004-01-26 | 00:00:00 | 15,29 | 15,29 | 14,96 | 15,00 | 4.253.300 | | 2004-01-27 | 00:00:00 | 15,07 | 15,33 | 15,07 | 15,26 | 3.049.700 | | 2004-01-28 | 00:00:00 | 15,19 | 15,58 | 15,15 | 15,53 | 2.686.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
