22 de Julio, 11:02 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

UNICAJA (UNI)UNICAJA (UNI)

0,000,00 %
1,36

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/07/2018 1,350 1,360 0,00 1,369 1,350 1.071.662
19/07/2018 1,345 1,360 0,82 1,369 1,344 1.718.671
18/07/2018 1,371 1,349 -1,60 1,371 1,344 2.393.377
17/07/2018 1,390 1,371 -1,65 1,393 1,367 5.592.076
16/07/2018 1,395 1,394 -0,43 1,433 1,391 1.793.498
13/07/2018 1,393 1,400 0,50 1,400 1,393 1.307.958
12/07/2018 1,392 1,393 0,58 1,402 1,388 895.788
11/07/2018 1,392 1,385 -1,07 1,397 1,385 1.476.652
10/07/2018 1,405 1,400 -0,36 1,408 1,392 1.435.443
09/07/2018 1,404 1,405 0,21 1,415 1,404 1.271.230
06/07/2018 1,422 1,402 -1,34 1,426 1,402 2.307.603
05/07/2018 1,428 1,421 -0,84 1,445 1,421 1.491.152
04/07/2018 1,429 1,433 0,00 1,438 1,427 938.114
03/07/2018 1,454 1,433 -0,97 1,467 1,428 2.844.026
02/07/2018 1,448 1,447 -0,96 1,450 1,418 1.075.986
29/06/2018 1,469 1,461 0,00 1,473 1,440 1.856.464
28/06/2018 1,450 1,461 0,21 1,465 1,450 574.774
27/06/2018 1,495 1,458 -1,55 1,495 1,453 1.737.735
26/06/2018 1,493 1,481 -0,20 1,501 1,481 1.647.856
25/06/2018 1,488 1,484 -0,93 1,505 1,478 1.673.646
22/06/2018 1,515 1,498 -1,12 1,515 1,491 1.898.758
21/06/2018 1,514 1,515 -0,33 1,526 1,496 1.547.671
20/06/2018 1,525 1,520 0,00 1,539 1,509 1.301.740
19/06/2018 1,486 1,520 1,54 1,520 1,477 1.214.131
18/06/2018 1,491 1,497 0,34 1,511 1,488 1.190.816
15/06/2018 1,540 1,492 -3,43 1,546 1,492 3.678.000
14/06/2018 1,555 1,545 -0,58 1,555 1,527 2.037.848
13/06/2018 1,569 1,554 -0,45 1,572 1,550 1.452.913
12/06/2018 1,550 1,561 0,90 1,574 1,539 2.156.577
11/06/2018 1,543 1,547 1,38 1,559 1,508 3.759.858
08/06/2018 1,586 1,526 -4,09 1,586 1,520 2.685.492
07/06/2018 1,547 1,591 3,92 1,600 1,539 3.806.239
06/06/2018 1,510 1,531 1,39 1,531 1,495 2.052.583
05/06/2018 1,539 1,510 -1,50 1,540 1,508 2.461.310
04/06/2018 1,524 1,533 1,66 1,541 1,516 2.343.808
01/06/2018 1,489 1,508 2,03 1,524 1,478 4.594.084
31/05/2018 1,487 1,478 0,41 1,487 1,465 5.297.462
30/05/2018 1,476 1,472 0,14 1,493 1,459 2.990.120
29/05/2018 1,509 1,470 -3,16 1,509 1,452 3.846.464
28/05/2018 1,561 1,518 -2,06 1,561 1,505 2.743.960
25/05/2018 1,584 1,550 -1,90 1,595 1,529 4.277.523
24/05/2018 1,580 1,580 -0,94 1,590 1,558 4.496.005
23/05/2018 1,607 1,595 -0,44 1,607 1,554 5.315.999
22/05/2018 1,590 1,602 0,88 1,609 1,577 3.989.833
21/05/2018 1,592 1,588 0,32 1,592 1,575 1.046.195
18/05/2018 1,579 1,583 -0,13 1,598 1,574 1.969.746
17/05/2018 1,592 1,585 0,32 1,597 1,575 2.087.358
16/05/2018 1,605 1,580 -1,86 1,619 1,572 1.493.627
15/05/2018 1,605 1,610 -0,62 1,620 1,605 2.625.483
14/05/2018 1,620 1,620 -0,18 1,620 1,599 2.325.419
11/05/2018 1,620 1,623 0,12 1,626 1,612 1.441.157
10/05/2018 1,616 1,621 -0,31 1,629 1,590 1.379.670
09/05/2018 1,609 1,626 1,50 1,630 1,602 1.957.420
08/05/2018 1,575 1,602 1,55 1,606 1,575 3.623.887
07/05/2018 1,571 1,578 0,95 1,606 1,567 1.618.870
04/05/2018 1,604 1,563 1,02 1,608 1,557 3.316.500
03/05/2018 1,510 1,547 4,53 1,550 1,506 7.356.690
02/05/2018 1,490 1,480 -0,07 1,490 1,478 1.481.956
30/04/2018 1,468 1,481 0,07 1,486 1,468 2.986.896
27/04/2018 1,451 1,480 1,35 1,484 1,437 5.158.338
26/04/2018 1,468 1,460 0,00 1,475 1,446 860.099
25/04/2018 1,440 1,460 0,00 1,461 1,431 2.838.463
24/04/2018 1,471 1,460 -0,34 1,477 1,452 4.363.238
23/04/2018 1,455 1,465 1,92 1,469 1,447 2.470.309
20/04/2018 1,437 1,437 -0,82 1,455 1,436 937.681
19/04/2018 1,426 1,449 1,59 1,450 1,426 8.164.345
18/04/2018 1,449 1,427 -0,28 1,449 1,423 924.026
17/04/2018 1,421 1,431 0,35 1,443 1,421 735.466
16/04/2018 1,421 1,426 0,49 1,427 1,411 640.101
13/04/2018 1,416 1,419 -0,14 1,431 1,413 2.000.627
12/04/2018 1,414 1,421 0,70 1,428 1,414 1.161.231
11/04/2018 1,430 1,411 -1,38 1,431 1,409 1.433.404
10/04/2018 1,442 1,431 0,00 1,449 1,427 854.543
09/04/2018 1,418 1,431 -0,96 1,445 1,418 1.560.979
06/04/2018 1,399 1,444 2,66 1,458 1,398 2.784.977
05/04/2018 1,381 1,407 2,15 1,411 1,377 2.415.390
04/04/2018 1,376 1,377 1,01 1,394 1,346 1.222.296
03/04/2018 1,366 1,364 -1,43 1,375 1,362 730.378
29/03/2018 1,375 1,383 0,72 1,400 1,375 818.072
28/03/2018 1,416 1,373 -1,14 1,416 1,367 1.417.252
27/03/2018 1,391 1,389 0,36 1,421 1,379 874.593
26/03/2018 1,390 1,384 1,52 1,403 1,372 1.482.292
23/03/2018 1,362 1,364 2,22 1,371 1,320 1.717.260
22/03/2018 1,363 1,334 -1,39 1,372 1,313 1.421.069
21/03/2018 1,348 1,353 -0,58 1,364 1,333 787.931
20/03/2018 1,367 1,361 0,07 1,375 1,354 981.464
19/03/2018 1,382 1,360 -1,85 1,391 1,357 760.130
16/03/2018 1,391 1,385 -1,20 1,397 1,384 1.021.954
15/03/2018 1,396 1,402 0,42 1,403 1,386 846.673
14/03/2018 1,414 1,396 -1,74 1,422 1,385 1.236.610
13/03/2018 1,431 1,421 -1,03 1,440 1,417 772.854
12/03/2018 1,433 1,436 0,41 1,450 1,433 1.288.981
09/03/2018 1,424 1,430 0,14 1,430 1,410 2.268.127
08/03/2018 1,411 1,428 1,47 1,428 1,409 2.332.734
07/03/2018 1,400 1,407 0,07 1,408 1,390 3.037.915
06/03/2018 1,381 1,406 2,37 1,412 1,375 4.302.135
05/03/2018 1,382 1,373 -0,57 1,395 1,369 1.398.664
02/03/2018 1,388 1,381 -0,57 1,396 1,378 2.038.435
01/03/2018 1,409 1,389 -1,61 1,420 1,381 1.499.790
28/02/2018 1,426 1,412 -1,04 1,432 1,412 887.459
27/02/2018 1,450 1,427 -0,75 1,450 1,427 1.326.323
26/02/2018 1,439 1,437 0,21 1,453 1,429 847.264
23/02/2018 1,434 1,435 -0,62 1,449 1,434 536.503
22/02/2018 1,453 1,443 -0,95 1,454 1,436 691.964
21/02/2018 1,434 1,457 0,96 1,457 1,431 978.472
20/02/2018 1,455 1,443 -0,48 1,463 1,427 1.387.931
19/02/2018 1,483 1,450 -1,87 1,490 1,445 1.272.951
16/02/2018 1,473 1,478 0,94 1,506 1,471 803.633
15/02/2018 1,462 1,464 0,95 1,479 1,453 3.074.519
14/02/2018 1,466 1,450 0,20 1,472 1,437 2.191.282
13/02/2018 1,427 1,447 1,66 1,470 1,426 3.596.957
12/02/2018 1,404 1,424 1,69 1,424 1,402 2.716.474
09/02/2018 1,361 1,400 2,09 1,400 1,361 1.920.333
08/02/2018 1,381 1,371 -0,71 1,391 1,364 1.931.186
07/02/2018 1,362 1,381 1,67 1,381 1,362 2.509.302
06/02/2018 1,302 1,359 -0,22 1,407 1,300 3.843.485
05/02/2018 1,364 1,362 -0,86 1,366 1,340 1.439.329
02/02/2018 1,388 1,373 -1,83 1,407 1,364 895.285
01/02/2018 1,402 1,399 -0,07 1,418 1,398 1.665.150
31/01/2018 1,352 1,400 1,57 1,401 1,349 2.858.520
30/01/2018 1,383 1,378 -0,78 1,387 1,371 1.872.285
29/01/2018 1,401 1,389 -0,49 1,407 1,378 2.003.142
26/01/2018 1,376 1,396 1,07 1,403 1,371 1.316.106
25/01/2018 1,390 1,381 -0,50 1,393 1,376 2.029.658
24/01/2018 1,406 1,388 -0,92 1,406 1,381 1.482.143
23/01/2018 1,419 1,401 -0,42 1,442 1,386 3.173.942
22/01/2018 1,391 1,407 1,64 1,416 1,384 1.694.971
19/01/2018 1,378 1,384 0,21 1,390 1,374 1.206.822
18/01/2018 1,376 1,381 0,36 1,399 1,371 1.251.828
17/01/2018 1,363 1,376 0,29 1,400 1,350 3.725.509
16/01/2018 1,352 1,372 0,94 1,382 1,349 2.075.810
15/01/2018 1,365 1,360 -0,29 1,376 1,346 1.819.962
12/01/2018 1,342 1,364 1,62 1,380 1,321 2.245.745
11/01/2018 1,303 1,342 2,80 1,346 1,303 1.910.719
10/01/2018 1,288 1,305 1,46 1,319 1,283 1.720.672
09/01/2018 1,286 1,287 -0,23 1,307 1,285 553.195
08/01/2018 1,303 1,290 -0,61 1,308 1,288 1.049.220
05/01/2018 1,297 1,297 -0,38 1,321 1,293 762.498
04/01/2018 1,278 1,302 0,76 1,302 1,278 1.206.439
03/01/2018 1,278 1,292 1,55 1,292 1,269 1.039.036
02/01/2018 1,292 1,273 -1,83 1,299 1,271 1.136.961
29/12/2017 1,292 1,296 1,00 1,296 1,278 897.453
28/12/2017 1,286 1,284 -0,69 1,298 1,273 829.868
27/12/2017 1,288 1,292 -0,61 1,297 1,284 519.814
22/12/2017 1,273 1,300 0,23 1,306 1,273 732.540
21/12/2017 1,292 1,297 0,92 1,306 1,288 950.725
20/12/2017 1,297 1,286 -0,53 1,297 1,278 793.380
19/12/2017 1,283 1,292 0,77 1,301 1,282 1.333.097
18/12/2017 1,301 1,283 -1,44 1,301 1,279 996.365
15/12/2017 1,276 1,301 3,29 1,301 1,271 18.630.759
14/12/2017 1,288 1,260 -3,26 1,301 1,259 2.998.125
13/12/2017 1,297 1,302 0,00 1,309 1,285 1.825.591
12/12/2017 1,315 1,302 -0,75 1,320 1,282 3.256.897
11/12/2017 1,315 1,312 0,38 1,315 1,275 1.511.990
08/12/2017 1,282 1,307 2,08 1,314 1,282 2.970.877
07/12/2017 1,263 1,281 1,49 1,283 1,260 1.230.896
06/12/2017 1,273 1,262 -1,46 1,278 1,251 2.335.006
05/12/2017 1,280 1,281 -0,61 1,288 1,273 1.209.504
04/12/2017 1,274 1,289 1,24 1,289 1,263 1.236.360
01/12/2017 1,267 1,273 1,57 1,283 1,267 1.958.960
30/11/2017 1,248 1,253 0,79 1,287 1,248 15.501.507
29/11/2017 1,233 1,243 0,80 1,264 1,231 2.045.616
28/11/2017 1,232 1,233 0,40 1,237 1,222 743.767
27/11/2017 1,222 1,228 -0,32 1,233 1,218 613.563
24/11/2017 1,214 1,232 1,13 1,234 1,214 2.249.959
23/11/2017 1,220 1,218 -0,80 1,236 1,214 8.130.382
22/11/2017 1,224 1,228 0,08 1,236 1,219 1.219.670
21/11/2017 1,226 1,227 -0,48 1,247 1,226 3.212.547
20/11/2017 1,224 1,233 0,00 1,243 1,224 1.641.795
17/11/2017 1,234 1,233 0,00 1,238 1,217 2.332.536
16/11/2017 1,227 1,233 1,54 1,238 1,218 1.662.883
15/11/2017 1,242 1,215 -2,30 1,242 1,211 1.985.770
14/11/2017 1,243 1,243 0,48 1,257 1,218 2.126.412
13/11/2017 1,229 1,237 0,32 1,250 1,228 820.717
10/11/2017 1,234 1,233 -0,79 1,254 1,228 734.028
09/11/2017 1,233 1,243 0,64 1,248 1,233 1.051.982
08/11/2017 1,255 1,235 -1,42 1,255 1,235 658.703
07/11/2017 1,256 1,253 -0,39 1,263 1,243 1.103.345
06/11/2017 1,248 1,258 0,00 1,269 1,248 463.549
03/11/2017 1,297 1,258 -2,52 1,297 1,253 913.425
02/11/2017 1,251 1,290 2,99 1,290 1,241 1.791.836
01/11/2017 1,273 1,253 1,60 1,273 1,214 3.892.968
31/10/2017 1,216 1,233 2,88 1,266 1,216 4.582.624
30/10/2017 1,211 1,199 0,41 1,214 1,184 2.645.737
27/10/2017 1,222 1,194 -3,51 1,237 1,184 3.687.795
26/10/2017 1,223 1,237 1,21 1,237 1,211 3.001.139
25/10/2017 1,223 1,222 -1,27 1,229 1,215 700.234
24/10/2017 1,232 1,238 1,05 1,238 1,220 941.143
23/10/2017 1,227 1,225 -0,40 1,233 1,218 2.356.613
20/10/2017 1,216 1,230 0,56 1,237 1,216 1.307.984
19/10/2017 1,238 1,223 -0,88 1,238 1,218 747.067
18/10/2017 1,223 1,234 0,89 1,242 1,214 1.387.006
17/10/2017 1,253 1,223 -1,20 1,253 1,214 2.356.721
16/10/2017 1,244 1,238 -1,03 1,253 1,233 1.733.667
13/10/2017 1,258 1,251 -2,46 1,280 1,251 563.973
12/10/2017 1,254 1,283 1,56 1,283 1,254 465.394
11/10/2017 1,273 1,263 0,63 1,283 1,245 665.847
10/10/2017 1,245 1,255 -1,40 1,268 1,245 423.318
09/10/2017 1,255 1,273 0,78 1,273 1,255 948.622
06/10/2017 1,250 1,263 -0,31 1,281 1,248 532.372
05/10/2017 1,243 1,267 4,82 1,301 1,186 3.375.056
04/10/2017 1,245 1,209 -3,09 1,247 1,207 2.048.553
03/10/2017 1,241 1,247 0,96 1,312 1,239 2.401.840
02/10/2017 1,273 1,235 -3,69 1,273 1,233 1.585.433
29/09/2017 1,302 1,283 -1,81 1,316 1,271 1.345.202
28/09/2017 1,286 1,306 -0,23 1,335 1,286 1.128.974
27/09/2017 1,269 1,309 2,08 1,312 1,269 724.105
26/09/2017 1,274 1,283 0,31 1,292 1,268 1.186.652
25/09/2017 1,283 1,279 -0,84 1,302 1,269 548.116
22/09/2017 1,276 1,290 -0,91 1,304 1,276 218.932
21/09/2017 1,260 1,301 2,09 1,301 1,260 709.917
20/09/2017 1,275 1,275 -0,46 1,292 1,263 893.949
19/09/2017 1,271 1,281 0,00 1,284 1,264 420.914
18/09/2017 1,246 1,281 1,01 1,283 1,246 710.409
15/09/2017 1,269 1,268 -0,46 1,280 1,265 1.160.014
14/09/2017 1,283 1,274 -1,07 1,297 1,274 638.430
13/09/2017 1,282 1,288 1,40 1,304 1,270 666.574
12/09/2017 1,254 1,270 -0,08 1,282 1,245 1.604.755
11/09/2017 1,301 1,271 -1,08 1,302 1,262 1.673.541
08/09/2017 1,290 1,285 -0,91 1,307 1,283 803.629
07/09/2017 1,296 1,296 -0,45 1,312 1,296 446.233
06/09/2017 1,296 1,302 0,08 1,322 1,285 1.963.929
05/09/2017 1,300 1,301 0,08 1,315 1,294 838.404
04/09/2017 1,335 1,300 -2,44 1,345 1,300 3.082.186
01/09/2017 1,330 1,333 1,58 1,347 1,307 1.022.140
31/08/2017 1,304 1,312 1,29 1,317 1,299 1.252.523
30/08/2017 1,303 1,295 -0,38 1,331 1,292 702.549
29/08/2017 1,351 1,300 -2,37 1,351 1,300 1.168.636
28/08/2017 1,342 1,332 0,67 1,359 1,323 535.907
25/08/2017 1,334 1,323 -0,30 1,376 1,319 1.364.026
24/08/2017 1,332 1,327 -0,07 1,332 1,308 1.847.163
23/08/2017 1,326 1,328 0,15 1,351 1,325 1.059.148
22/08/2017 1,284 1,326 1,82 1,334 1,284 1.436.599
21/08/2017 1,318 1,302 -1,35 1,329 1,302 476.837
18/08/2017 1,332 1,320 -0,89 1,347 1,311 884.239
17/08/2017 1,332 1,332 0,75 1,352 1,295 2.643.918
16/08/2017 1,344 1,322 -2,19 1,354 1,296 5.924.135
15/08/2017 1,292 1,352 4,74 1,371 1,292 2.989.937
14/08/2017 1,291 1,290 0,62 1,292 1,274 1.247.592
11/08/2017 1,284 1,283 0,00 1,290 1,250 2.440.721
10/08/2017 1,273 1,283 -0,31 1,290 1,269 3.738.100
09/08/2017 1,263 1,287 2,27 1,289 1,250 3.217.229
08/08/2017 1,237 1,258 0,95 1,263 1,237 1.531.087
07/08/2017 1,256 1,246 -0,55 1,256 1,240 2.393.620
04/08/2017 1,233 1,253 1,60 1,257 1,219 1.526.075
03/08/2017 1,233 1,233 0,00 1,243 1,219 1.251.036
02/08/2017 1,237 1,233 -0,71 1,242 1,216 845.124
01/08/2017 1,211 1,242 2,44 1,243 1,211 2.636.732
31/07/2017 1,221 1,213 -0,41 1,228 1,204 815.430
28/07/2017 1,223 1,217 -0,48 1,233 1,206 2.054.638
27/07/2017 1,223 1,223 0,08 1,242 1,210 664.221
26/07/2017 1,222 1,222 0,00 1,263 1,207 1.142.526
25/07/2017 1,200 1,222 1,14 1,222 1,200 1.253.934

Mas noticias

publicidad
publicidad