(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 | | 2004-01-28 | 00:00:00 | 15,19 | 15,58 | 15,15 | 15,53 | 2.686.000 | | 2004-01-29 | 00:00:00 | 15,46 | 15,79 | 15,43 | 15,46 | 4.326.900 | | 2004-01-30 | 00:00:00 | 15,50 | 15,56 | 15,28 | 15,32 | 2.799.900 | | 2004-02-02 | 00:00:00 | 15,26 | 15,44 | 15,16 | 15,20 | 2.325.100 | | 2004-02-03 | 00:00:00 | 15,16 | 15,33 | 15,12 | 15,33 | 1.554.500 | | 2004-02-04 | 00:00:00 | 15,40 | 15,40 | 15,14 | 15,15 | 3.640.200 | | 2004-02-05 | 00:00:00 | 15,13 | 15,40 | 15,13 | 15,30 | 1.167.600 | | 2004-02-06 | 00:00:00 | 15,39 | 15,48 | 15,26 | 15,45 | 2.908.100 | | 2004-02-09 | 00:00:00 | 15,50 | 15,64 | 15,43 | 15,58 | 1.256.100 | | 2004-02-10 | 00:00:00 | 15,63 | 15,75 | 15,52 | 15,59 | 1.297.300 | | 2004-02-11 | 00:00:00 | 15,72 | 15,98 | 15,61 | 15,97 | 1.362.600 | | 2004-02-12 | 00:00:00 | 16,00 | 16,27 | 16,00 | 16,21 | 2.179.200 | | 2004-02-13 | 00:00:00 | 16,20 | 16,43 | 16,20 | 16,30 | 2.674.100 | | 2004-02-16 | 00:00:00 | 16,45 | 16,48 | 16,22 | 16,38 | 1.686.600 | | 2004-02-17 | 00:00:00 | 16,43 | 17,17 | 16,35 | 17,14 | 3.641.100 | | 2004-02-18 | 00:00:00 | 17,25 | 17,29 | 16,91 | 17,01 | 2.413.600 | | 2004-02-19 | 00:00:00 | 17,15 | 17,15 | 16,75 | 16,83 | 1.466.000 | | 2004-02-20 | 00:00:00 | 16,80 | 16,94 | 16,57 | 16,62 | 1.380.400 | | 2004-02-23 | 00:00:00 | 16,62 | 16,93 | 16,62 | 16,90 | 1.123.400 | | 2004-02-24 | 00:00:00 | 16,90 | 16,94 | 16,57 | 16,74 | 708.000 | | 2004-02-25 | 00:00:00 | 16,67 | 16,97 | 16,66 | 16,90 | 740.300 | | 2004-02-26 | 00:00:00 | 16,75 | 16,80 | 16,29 | 16,44 | 4.092.600 | | 2004-02-27 | 00:00:00 | 16,47 | 16,69 | 16,36 | 16,52 | 2.120.300 | | 2004-03-01 | 00:00:00 | 16,60 | 16,65 | 16,50 | 16,62 | 1.209.600 | | 2004-03-02 | 00:00:00 | 16,65 | 16,85 | 16,62 | 16,70 | 931.600 | | 2004-03-03 | 00:00:00 | 16,70 | 16,84 | 16,63 | 16,77 | 755.900 | | 2004-03-04 | 00:00:00 | 16,70 | 16,95 | 16,70 | 16,84 | 1.097.300 | | 2004-03-05 | 00:00:00 | 16,95 | 17,22 | 16,91 | 17,12 | 2.241.300 | | 2004-03-08 | 00:00:00 | 17,05 | 17,35 | 17,05 | 17,18 | 1.259.200 | | 2004-03-09 | 00:00:00 | 17,13 | 17,19 | 16,96 | 17,04 | 999.600 | | 2004-03-10 | 00:00:00 | 16,90 | 17,21 | 16,90 | 17,18 | 1.511.000 | | 2004-03-11 | 00:00:00 | 17,00 | 17,21 | 16,70 | 17,11 | 2.020.700 | | 2004-03-12 | 00:00:00 | 16,70 | 16,95 | 16,65 | 16,72 | 2.504.100 | | 2004-03-15 | 00:00:00 | 16,25 | 16,39 | 15,72 | 15,85 | 3.187.600 | | 2004-03-16 | 00:00:00 | 15,72 | 16,32 | 15,71 | 16,20 | 3.771.800 | | 2004-03-17 | 00:00:00 | 16,30 | 16,52 | 16,01 | 16,47 | 4.168.000 | | 2004-03-18 | 00:00:00 | 16,42 | 16,60 | 16,25 | 16,40 | 2.141.100 | | 2004-03-19 | 00:00:00 | 16,40 | 16,54 | 16,22 | 16,45 | 2.437.600 | | 2004-03-22 | 00:00:00 | 16,30 | 16,38 | 16,11 | 16,25 | 1.552.200 | | 2004-03-23 | 00:00:00 | 16,18 | 16,60 | 16,18 | 16,37 | 1.842.600 | | 2004-03-24 | 00:00:00 | 16,40 | 16,44 | 16,17 | 16,32 | 837.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
