Vocento 15 años 18 de Diciembre, 17:18 pm
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

UNICAJA (UNI)UNICAJA (UNI)

-0,02-1,36 %
1,30

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
15/12/2017 1,293 1,319 3,29 1,319 1,288 18.630.759
14/12/2017 1,305 1,277 -3,26 1,319 1,276 2.998.125
13/12/2017 1,315 1,320 0,00 1,327 1,302 1.825.591
12/12/2017 1,333 1,320 -0,75 1,338 1,299 3.256.897
11/12/2017 1,333 1,330 0,38 1,333 1,292 1.511.990
08/12/2017 1,299 1,325 2,08 1,332 1,299 2.970.877
07/12/2017 1,280 1,298 1,49 1,300 1,277 1.230.896
06/12/2017 1,290 1,279 -1,46 1,295 1,268 2.335.006
05/12/2017 1,297 1,298 -0,61 1,305 1,290 1.209.504
04/12/2017 1,291 1,306 1,24 1,306 1,280 1.236.360
01/12/2017 1,284 1,290 1,57 1,300 1,284 1.958.960
30/11/2017 1,265 1,270 0,79 1,304 1,265 15.501.507
29/11/2017 1,250 1,260 0,80 1,281 1,248 2.045.616
28/11/2017 1,249 1,250 0,40 1,254 1,239 743.767
27/11/2017 1,239 1,245 -0,32 1,250 1,235 613.563
24/11/2017 1,230 1,249 1,13 1,251 1,230 2.249.959
23/11/2017 1,237 1,235 -0,80 1,253 1,230 8.130.382
22/11/2017 1,241 1,245 0,08 1,253 1,236 1.219.670
21/11/2017 1,243 1,244 -0,48 1,264 1,243 3.212.547
20/11/2017 1,241 1,250 0,00 1,260 1,241 1.641.795
17/11/2017 1,251 1,250 0,00 1,255 1,234 2.332.536
16/11/2017 1,244 1,250 1,54 1,255 1,235 1.662.883
15/11/2017 1,259 1,231 -2,30 1,259 1,227 1.985.770
14/11/2017 1,260 1,260 0,48 1,274 1,235 2.126.412
13/11/2017 1,246 1,254 0,32 1,267 1,245 820.717
10/11/2017 1,251 1,250 -0,79 1,271 1,245 734.028
09/11/2017 1,250 1,260 0,64 1,265 1,250 1.051.982
08/11/2017 1,272 1,252 -1,42 1,272 1,252 658.703
07/11/2017 1,273 1,270 -0,39 1,280 1,260 1.103.345
06/11/2017 1,265 1,275 0,00 1,286 1,265 463.549
03/11/2017 1,315 1,275 -2,52 1,315 1,270 913.425
02/11/2017 1,268 1,308 2,99 1,308 1,258 1.791.836
01/11/2017 1,290 1,270 1,60 1,290 1,230 3.892.968
31/10/2017 1,232 1,250 2,88 1,283 1,232 4.582.624
30/10/2017 1,227 1,215 0,41 1,230 1,200 2.645.737
27/10/2017 1,239 1,210 -3,51 1,254 1,200 3.687.795
26/10/2017 1,240 1,254 1,21 1,254 1,227 3.001.139
25/10/2017 1,240 1,239 -1,27 1,246 1,231 700.234
24/10/2017 1,249 1,255 1,05 1,255 1,237 941.143
23/10/2017 1,244 1,242 -0,40 1,250 1,235 2.356.613
20/10/2017 1,233 1,247 0,56 1,254 1,233 1.307.984
19/10/2017 1,255 1,240 -0,88 1,255 1,235 747.067
18/10/2017 1,240 1,251 0,89 1,259 1,230 1.387.006
17/10/2017 1,270 1,240 -1,20 1,270 1,230 2.356.721
16/10/2017 1,261 1,255 -1,03 1,270 1,250 1.733.667
13/10/2017 1,275 1,268 -2,46 1,297 1,268 563.973
12/10/2017 1,271 1,300 1,56 1,300 1,271 465.394
11/10/2017 1,290 1,280 0,63 1,300 1,262 665.847
10/10/2017 1,262 1,272 -1,40 1,285 1,262 423.318
09/10/2017 1,272 1,290 0,78 1,290 1,272 948.622
06/10/2017 1,267 1,280 -0,31 1,298 1,265 532.372
05/10/2017 1,260 1,284 4,82 1,319 1,202 3.375.056
04/10/2017 1,262 1,225 -3,09 1,264 1,223 2.048.553
03/10/2017 1,258 1,264 0,96 1,330 1,256 2.401.840
02/10/2017 1,290 1,252 -3,69 1,290 1,250 1.585.433
29/09/2017 1,320 1,300 -1,81 1,334 1,288 1.345.202
28/09/2017 1,303 1,324 -0,23 1,353 1,303 1.128.974
27/09/2017 1,286 1,327 2,08 1,330 1,286 724.105
26/09/2017 1,291 1,300 0,31 1,310 1,285 1.186.652
25/09/2017 1,300 1,296 -0,84 1,320 1,286 548.116
22/09/2017 1,293 1,307 -0,91 1,322 1,293 218.932
21/09/2017 1,277 1,319 2,09 1,319 1,277 709.917
20/09/2017 1,292 1,292 -0,46 1,310 1,280 893.949
19/09/2017 1,288 1,298 0,00 1,301 1,281 420.914
18/09/2017 1,263 1,298 1,01 1,300 1,263 710.409
15/09/2017 1,286 1,285 -0,46 1,297 1,282 1.160.014
14/09/2017 1,300 1,291 -1,07 1,315 1,291 638.430
13/09/2017 1,299 1,305 1,40 1,322 1,287 666.574
12/09/2017 1,271 1,287 -0,08 1,299 1,262 1.604.755
11/09/2017 1,319 1,288 -1,08 1,320 1,279 1.673.541
08/09/2017 1,307 1,302 -0,91 1,325 1,300 803.629
07/09/2017 1,314 1,314 -0,45 1,330 1,314 446.233
06/09/2017 1,314 1,320 0,08 1,340 1,302 1.963.929
05/09/2017 1,318 1,319 0,08 1,333 1,312 838.404
04/09/2017 1,353 1,318 -2,44 1,363 1,318 3.082.186
01/09/2017 1,348 1,351 1,58 1,365 1,325 1.022.140
31/08/2017 1,322 1,330 1,29 1,335 1,317 1.252.523
30/08/2017 1,321 1,313 -0,38 1,349 1,310 702.549
29/08/2017 1,369 1,318 -2,37 1,369 1,318 1.168.636
28/08/2017 1,360 1,350 0,67 1,377 1,341 535.907
25/08/2017 1,352 1,341 -0,30 1,395 1,337 1.364.026
24/08/2017 1,350 1,345 -0,07 1,350 1,326 1.847.163
23/08/2017 1,344 1,346 0,15 1,369 1,343 1.059.148
22/08/2017 1,301 1,344 1,82 1,352 1,301 1.436.599
21/08/2017 1,336 1,320 -1,35 1,347 1,320 476.837
18/08/2017 1,350 1,338 -0,89 1,365 1,329 884.239
17/08/2017 1,350 1,350 0,75 1,370 1,313 2.643.918
16/08/2017 1,362 1,340 -2,19 1,372 1,314 5.924.135
15/08/2017 1,310 1,370 4,74 1,390 1,310 2.989.937
14/08/2017 1,309 1,308 0,62 1,310 1,291 1.247.592
11/08/2017 1,301 1,300 0,00 1,308 1,267 2.440.721
10/08/2017 1,290 1,300 -0,31 1,307 1,286 3.738.100
09/08/2017 1,280 1,304 2,27 1,306 1,267 3.217.229
08/08/2017 1,254 1,275 0,95 1,280 1,254 1.531.087
07/08/2017 1,273 1,263 -0,55 1,273 1,257 2.393.620
04/08/2017 1,250 1,270 1,60 1,274 1,236 1.526.075
03/08/2017 1,250 1,250 0,00 1,260 1,236 1.251.036
02/08/2017 1,254 1,250 -0,71 1,259 1,233 845.124
01/08/2017 1,227 1,259 2,44 1,260 1,227 2.636.732
31/07/2017 1,238 1,229 -0,41 1,245 1,220 815.430
28/07/2017 1,240 1,234 -0,48 1,250 1,222 2.054.638
27/07/2017 1,240 1,240 0,08 1,259 1,226 664.221
26/07/2017 1,239 1,239 0,00 1,280 1,223 1.142.526
25/07/2017 1,216 1,239 1,14 1,239 1,216 1.253.934
24/07/2017 1,220 1,225 -0,81 1,237 1,205 1.157.118
21/07/2017 1,255 1,235 -1,83 1,256 1,220 1.585.984
20/07/2017 1,268 1,258 -0,32 1,269 1,255 2.171.139
19/07/2017 1,255 1,262 -0,63 1,270 1,255 3.824.852
18/07/2017 1,255 1,270 0,40 1,277 1,255 1.868.832
17/07/2017 1,261 1,265 -0,39 1,290 1,252 925.884
14/07/2017 1,265 1,270 0,40 1,284 1,245 1.896.392
13/07/2017 1,253 1,265 0,40 1,270 1,253 2.364.424
12/07/2017 1,252 1,260 0,00 1,268 1,244 860.957
11/07/2017 1,250 1,260 0,80 1,269 1,242 1.378.818
10/07/2017 1,264 1,250 -0,79 1,268 1,240 2.107.697
07/07/2017 1,269 1,260 -0,79 1,277 1,240 2.791.884
06/07/2017 1,270 1,270 1,60 1,293 1,205 2.813.735
05/07/2017 1,255 1,250 0,00 1,310 1,226 5.723.476
04/07/2017 1,249 1,250 2,46 1,268 1,230 6.306.287
03/07/2017 1,176 1,220 4,27 1,238 1,161 16.725.732

Mas noticias

publicidad
publicidad