Mercado fechado

Unilever PLC (UNVB.HM)

Hamburg - Hamburg Preço Adiado. Moeda em EUR.
Adicionar à lista
52,40+0,10 (+0,19%)
No fechamento: 08:01AM CEST
Período:
22 de jun. de 2023 - 22 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
21 de jun. de 202452,4052,4052,4052,4052,40-
20 de jun. de 202452,3052,3052,3052,3052,30-
19 de jun. de 202452,2452,4052,2452,4052,40325
18 de jun. de 202452,4052,4652,4052,4052,402.100
17 de jun. de 202452,4452,4452,2852,4252,421.386
14 de jun. de 202452,1452,5652,1452,5652,56400
13 de jun. de 202451,8052,0051,8052,0052,0040
12 de jun. de 202451,4651,9051,4651,9051,902.000
11 de jun. de 202451,3451,3451,3451,3451,34-
10 de jun. de 202451,0251,7051,0251,7051,70150
07 de jun. de 202451,0851,8051,0851,8051,80300
06 de jun. de 202451,2251,3651,2251,2251,22178
05 de jun. de 202451,4051,4051,4051,4051,40-
04 de jun. de 202450,5651,2650,5651,2651,261.435
03 de jun. de 202450,2250,6650,2250,6650,6610
31 de mai. de 202449,8249,8249,8249,8249,82-
30 de mai. de 202449,4649,4649,4649,4649,465
29 de mai. de 202449,6149,7549,5249,7549,7540
28 de mai. de 202450,3650,3649,9749,9749,97215
27 de mai. de 202450,2050,2050,2050,2050,20-
24 de mai. de 202450,3450,3850,3450,3850,382
23 de mai. de 202450,7450,7450,6650,6650,6629
22 de mai. de 202449,8950,0449,8950,0450,042
21 de mai. de 202449,9349,9349,8149,8149,81385
20 de mai. de 202449,9949,9949,9949,9949,9930
17 de mai. de 202449,4750,4249,4750,4250,42367
16 de mai. de 202449,4049,4049,4049,4049,40-
16 de mai. de 20240.3674 Dividendo
15 de mai. de 202449,6249,8749,6249,8749,501.915
14 de mai. de 202449,7050,1849,7050,1849,81500
13 de mai. de 202449,4750,3449,4750,1849,81706
10 de mai. de 202449,3249,7149,3249,7149,3470
09 de mai. de 202448,9348,9348,9348,9348,57-
08 de mai. de 202448,8548,8548,8548,8548,49-
07 de mai. de 202448,4348,9848,4348,9848,62268
06 de mai. de 202448,4248,6348,4248,5548,191.204
03 de mai. de 202448,5648,7848,5648,7848,421.560
02 de mai. de 202447,9547,9547,9547,9547,60-
30 de abr. de 202447,9147,9147,9147,9147,56-
29 de abr. de 202447,7648,2447,7648,2447,88207
26 de abr. de 202447,4547,9647,3847,9647,61563
25 de abr. de 202445,0245,0245,0245,0244,691
24 de abr. de 202444,9644,9644,9644,9644,63-
23 de abr. de 202445,2645,2645,2645,2644,93-
22 de abr. de 202444,7545,0244,7544,9444,613.925
19 de abr. de 202443,8644,3343,8644,3344,00110
18 de abr. de 202444,2244,2244,2244,2243,89-
17 de abr. de 202443,7244,1243,7244,1243,79200
16 de abr. de 202443,9644,1543,9644,0243,70328
15 de abr. de 202444,0544,3544,0544,3243,99550
12 de abr. de 202444,7044,8744,7044,8144,48450
11 de abr. de 202444,5744,5744,5744,5744,24-
10 de abr. de 202444,8044,9644,6244,6244,291.428
09 de abr. de 202444,3144,6644,3144,6644,33200
08 de abr. de 202444,8244,8244,8244,8244,49-
05 de abr. de 202445,1145,1144,9544,9544,6260
04 de abr. de 202445,3945,3945,2045,2044,871.010
03 de abr. de 202445,6745,6745,6745,6745,33-
02 de abr. de 202446,2946,4846,0346,0345,69245
28 de mar. de 202446,2846,2846,2846,2845,93-
27 de mar. de 202445,9546,0545,9546,0545,71200
26 de mar. de 202445,8846,0645,8846,0645,72750
25 de mar. de 202446,1946,2245,8845,8845,5487
22 de mar. de 202445,4645,4645,4645,4645,12-
21 de mar. de 202445,7445,7445,7445,7445,405
20 de mar. de 202446,0846,0846,0846,0845,75-
19 de mar. de 202444,9546,2944,9546,1445,80925
18 de mar. de 202445,0645,0645,0645,0644,72-
15 de mar. de 202445,2245,2745,2245,2444,90740
14 de mar. de 202445,3145,6745,3145,4445,11481
13 de mar. de 202445,1345,1345,1345,1344,79-
12 de mar. de 202444,9244,9244,9244,9244,59-
11 de mar. de 202444,9244,9244,9244,9244,58-
08 de mar. de 202444,8144,9644,8144,9644,63330
07 de mar. de 202444,7444,7444,7444,7444,41-
06 de mar. de 202445,0445,2244,9944,9944,66420
05 de mar. de 202444,7945,2144,7945,2144,8775
04 de mar. de 202445,0945,1945,0945,1944,86123
01 de mar. de 202445,1345,4745,1345,4745,14140
29 de fev. de 202445,2145,2145,2145,2144,88-
28 de fev. de 202445,6245,6245,1945,1944,8650
27 de fev. de 202446,0146,0146,0146,0145,67-
26 de fev. de 202446,4046,5846,4046,5846,2370
23 de fev. de 202446,5746,5746,5746,5746,23-
22 de fev. de 202446,9046,9046,8146,8146,47400
22 de fev. de 20240.3647 Dividendo
21 de fev. de 202446,9647,3646,9647,3046,59728
20 de fev. de 202447,0847,0847,0847,0846,37-
19 de fev. de 202446,7546,7546,7546,7546,05-
16 de fev. de 202446,6946,7646,6946,7646,05467
15 de fev. de 202446,7046,7046,7046,7046,00-
14 de fev. de 202446,7047,0146,5346,5345,84340
13 de fev. de 202446,4646,8646,4646,8646,16100
12 de fev. de 202446,8146,8146,7546,7546,0569
09 de fev. de 202446,8047,0046,8047,0046,29129
08 de fev. de 202444,9647,4744,9647,4746,751.080
07 de fev. de 202446,2946,3346,2946,3345,63113
06 de fev. de 202445,8546,2545,8546,2545,56500
05 de fev. de 202445,1545,1545,1545,1544,47215
02 de fev. de 202445,4745,4745,4745,4744,79-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...