21 de Septiembre, 16:11 pm
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

UNILEVER DR (UNA)UNILEVER DR (UNA)

0,621,31 %
47,85

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/09/2018 47,115 47,850 1,31 47,850 47,115 4.091.996
19/09/2018 48,050 47,230 -1,94 48,130 47,090 4.452.251
18/09/2018 48,305 48,165 -0,06 48,445 48,080 2.997.972
17/09/2018 48,180 48,195 -0,19 48,355 47,940 2.505.873
14/09/2018 48,470 48,285 -0,33 48,560 48,205 2.491.471
13/09/2018 48,865 48,445 -1,01 48,865 48,250 3.211.157
12/09/2018 48,490 48,940 0,70 49,000 48,255 3.622.189
11/09/2018 48,305 48,600 0,83 48,605 48,085 4.030.405
10/09/2018 47,745 48,200 0,96 48,345 47,675 4.304.714
07/09/2018 47,520 47,740 0,71 47,845 47,410 5.333.893
06/09/2018 48,000 47,405 -1,63 48,110 47,405 5.927.643
05/09/2018 48,840 48,190 -1,49 48,855 47,835 6.302.883
04/09/2018 49,685 48,920 -1,19 49,685 48,740 4.067.472
03/09/2018 49,395 49,510 -0,07 49,670 49,380 2.105.285
31/08/2018 49,855 49,545 -0,85 49,855 49,440 4.435.499
30/08/2018 49,910 49,970 -0,06 50,090 49,810 2.998.464
29/08/2018 50,020 50,000 0,13 50,140 49,885 2.108.405
28/08/2018 49,895 49,935 0,11 50,140 49,770 2.143.401
27/08/2018 49,790 49,880 0,57 49,900 49,625 1.476.308
24/08/2018 49,755 49,595 -0,15 49,780 49,450 2.558.851
23/08/2018 49,875 49,670 0,03 49,970 49,605 2.326.928
22/08/2018 49,555 49,655 -0,03 50,010 49,430 2.222.297
21/08/2018 49,915 49,670 -0,49 50,160 49,535 2.768.344
20/08/2018 49,660 49,915 0,74 50,060 49,460 1.976.955
17/08/2018 49,700 49,550 -0,09 49,910 49,290 3.214.356
16/08/2018 49,360 49,595 0,56 49,665 49,080 2.815.667
15/08/2018 49,605 49,320 -0,39 49,750 49,030 3.820.459
14/08/2018 49,380 49,515 0,73 49,755 49,300 2.726.645
13/08/2018 49,160 49,155 -0,04 49,360 48,910 3.076.475
10/08/2018 49,505 49,175 -1,02 49,770 49,065 4.657.650
09/08/2018 49,580 49,680 -0,04 49,800 49,495 2.415.834
08/08/2018 49,580 49,700 0,06 49,985 49,545 2.904.483
07/08/2018 49,750 49,670 0,06 49,940 49,460 3.272.663
06/08/2018 49,460 49,640 0,28 49,885 49,455 2.432.878
03/08/2018 49,490 49,500 0,62 49,615 49,230 3.560.551
02/08/2018 48,895 49,195 -0,33 49,350 48,830 4.798.401
01/08/2018 49,265 49,360 0,24 49,605 49,100 3.456.915
31/07/2018 49,300 49,240 0,30 49,445 49,110 3.552.869
30/07/2018 49,000 49,095 -0,18 49,455 49,000 3.007.370
27/07/2018 48,870 49,185 0,50 49,185 48,610 3.559.836
26/07/2018 48,985 48,940 -0,08 49,030 48,660 5.279.407
25/07/2018 48,910 48,980 0,35 49,030 48,710 3.200.260
24/07/2018 49,220 48,810 -0,36 49,240 48,675 4.350.119
23/07/2018 49,490 48,985 -0,98 49,535 48,985 4.087.874
20/07/2018 49,100 49,470 1,23 49,875 49,020 7.941.256
19/07/2018 47,200 48,870 2,43 49,125 47,195 7.094.582
18/07/2018 47,640 47,710 0,23 48,210 47,605 3.434.427
17/07/2018 47,900 47,600 -0,74 47,960 47,430 3.059.521
16/07/2018 48,095 47,955 -0,12 48,180 47,570 2.365.942
13/07/2018 47,925 48,015 0,45 48,155 47,825 2.846.054
12/07/2018 47,695 47,800 0,55 47,870 47,585 2.878.728
11/07/2018 47,965 47,540 -0,73 47,995 47,530 3.072.193
10/07/2018 47,890 47,890 0,01 48,025 47,525 1.760.088
09/07/2018 47,995 47,885 0,06 48,230 47,720 2.375.344
06/07/2018 48,005 47,855 -0,24 48,370 47,700 2.894.120
05/07/2018 48,255 47,970 -0,63 48,360 47,775 3.843.551
04/07/2018 48,105 48,275 0,45 48,430 47,855 2.013.722
03/07/2018 47,570 48,060 1,16 48,210 47,315 3.030.071
02/07/2018 47,495 47,510 -0,58 47,855 47,330 3.625.771
29/06/2018 47,890 47,785 0,65 48,180 47,625 3.785.134
28/06/2018 47,545 47,475 -0,25 47,930 47,205 3.526.276
27/06/2018 47,295 47,595 0,76 47,855 47,155 3.415.909
26/06/2018 47,360 47,235 0,41 47,515 47,080 3.128.989
25/06/2018 47,295 47,040 -1,12 47,780 47,040 3.068.135
22/06/2018 46,920 47,575 1,46 47,580 46,890 4.117.412
21/06/2018 47,005 46,890 0,18 47,640 46,890 4.388.800
20/06/2018 46,650 46,805 0,42 47,345 46,595 4.307.762
19/06/2018 46,205 46,610 0,12 46,720 46,080 4.814.690
18/06/2018 46,960 46,555 -0,88 47,105 46,405 4.461.677
15/06/2018 46,595 46,970 0,66 47,355 46,400 10.654.452
14/06/2018 47,150 46,660 -1,69 47,795 45,490 11.525.916
13/06/2018 47,590 47,460 -0,11 47,725 47,235 4.281.915
12/06/2018 47,660 47,510 0,26 47,770 47,400 3.290.499
11/06/2018 47,670 47,385 -0,07 47,905 47,120 3.519.665
08/06/2018 46,810 47,420 0,72 47,465 46,745 4.686.620
07/06/2018 47,295 47,080 -0,11 47,360 46,785 4.746.027
06/06/2018 47,945 47,130 -1,99 48,005 46,815 6.156.758
05/06/2018 47,755 48,085 0,42 48,355 47,685 4.080.386
04/06/2018 48,045 47,885 0,09 48,435 47,885 3.770.750
01/06/2018 47,995 47,840 0,21 48,090 47,575 4.895.529
31/05/2018 48,460 47,740 -1,34 48,530 47,700 14.648.338
30/05/2018 48,200 48,390 0,38 48,400 47,985 4.856.099
29/05/2018 47,945 48,205 0,21 48,580 47,885 6.175.726
28/05/2018 48,440 48,105 -0,21 48,565 47,990 2.436.427
25/05/2018 48,090 48,205 0,46 48,480 47,955 4.051.166
24/05/2018 48,190 47,985 -0,57 48,540 47,985 3.540.927
23/05/2018 48,115 48,260 0,19 48,480 48,095 5.060.734
22/05/2018 48,185 48,170 0,04 48,425 47,940 3.389.433
21/05/2018 48,095 48,150 0,67 48,285 48,000 2.616.093
18/05/2018 47,380 47,830 0,80 48,095 47,175 6.528.033
17/05/2018 47,320 47,450 0,22 47,510 47,135 3.661.166
16/05/2018 47,180 47,345 -0,18 47,550 47,040 4.998.206
15/05/2018 47,285 47,430 -0,30 47,670 46,905 4.265.423
14/05/2018 47,615 47,575 0,07 47,980 47,520 3.605.493
11/05/2018 47,560 47,540 -0,41 47,830 47,370 3.449.821
10/05/2018 47,345 47,735 0,54 47,760 47,315 3.561.234
09/05/2018 46,825 47,480 1,10 47,505 46,690 4.949.800
08/05/2018 46,335 46,965 1,37 47,450 46,335 6.000.708
07/05/2018 46,055 46,330 0,40 46,470 45,950 1.933.294
04/05/2018 45,765 46,145 0,78 46,145 45,735 3.683.316
03/05/2018 45,840 45,790 -1,26 45,900 45,585 3.541.576
02/05/2018 47,495 46,375 -2,27 47,685 46,210 6.328.868
30/04/2018 47,055 47,450 1,06 47,640 46,910 5.130.342
27/04/2018 46,300 46,950 1,46 47,050 46,220 3.843.170
26/04/2018 46,105 46,275 0,93 46,445 45,750 4.486.323
25/04/2018 45,570 45,850 0,56 45,990 45,540 4.279.441
24/04/2018 45,145 45,595 1,04 45,850 45,120 9.638.613
23/04/2018 45,090 45,125 -0,29 45,265 44,645 6.344.598
20/04/2018 45,125 45,255 -0,20 45,590 44,840 6.408.757
19/04/2018 46,380 45,345 -1,87 46,380 45,030 6.688.524
18/04/2018 46,365 46,210 -0,05 46,425 46,030 3.131.127
17/04/2018 46,035 46,235 0,13 46,420 45,825 3.246.024
16/04/2018 46,410 46,175 -0,21 46,440 45,935 2.655.326
13/04/2018 46,130 46,270 0,12 46,325 45,810 2.989.006
12/04/2018 45,885 46,215 0,59 46,270 45,455 3.474.616
11/04/2018 45,750 45,945 -0,14 46,090 45,425 2.831.299
10/04/2018 46,530 46,010 -0,68 46,560 45,845 4.535.469
09/04/2018 47,000 46,325 -1,36 47,060 46,275 4.002.322
06/04/2018 46,810 46,965 0,05 47,195 46,595 3.361.745
05/04/2018 46,680 46,940 1,66 46,985 46,395 4.615.182
04/04/2018 45,600 46,175 1,17 46,190 45,250 4.655.686
03/04/2018 45,560 45,640 -0,50 45,955 45,350 4.251.757
29/03/2018 45,750 45,870 1,17 46,230 45,240 5.706.145
28/03/2018 43,750 45,340 4,34 45,360 43,620 8.322.017
27/03/2018 43,470 43,455 1,06 43,475 43,030 5.093.064
26/03/2018 43,500 43,000 -1,01 43,550 42,895 6.476.461
23/03/2018 43,195 43,440 -0,09 43,740 43,075 6.642.899
22/03/2018 42,855 43,480 0,18 43,580 42,800 6.508.512
21/03/2018 43,445 43,400 -0,25 43,770 43,145 4.102.957
20/03/2018 43,295 43,510 0,31 43,555 42,955 3.724.258
19/03/2018 43,440 43,375 0,36 43,680 42,980 4.264.563
16/03/2018 42,995 43,220 0,54 43,305 42,850 9.402.976
15/03/2018 43,500 42,990 -1,00 43,585 42,695 5.344.409
14/03/2018 43,460 43,425 -0,38 43,820 43,365 4.048.520
13/03/2018 44,585 43,590 -2,38 44,600 43,355 4.328.809
12/03/2018 44,895 44,655 -0,18 45,020 44,475 3.388.541
09/03/2018 44,225 44,735 1,33 44,825 44,145 5.485.152
08/03/2018 43,115 44,150 2,29 44,365 43,105 4.277.179
07/03/2018 42,530 43,160 1,22 43,185 42,485 4.476.295
06/03/2018 43,250 42,640 -0,85 43,290 42,610 3.594.030
05/03/2018 42,195 43,005 1,98 43,100 42,130 3.821.450
02/03/2018 42,485 42,170 -1,07 42,605 42,130 5.535.149
01/03/2018 42,800 42,625 -0,81 42,950 42,380 4.955.442
28/02/2018 43,285 42,975 -0,89 43,445 42,875 4.756.187
27/02/2018 44,485 43,360 -2,07 44,555 43,215 4.620.658
26/02/2018 43,625 44,275 1,82 44,560 43,625 4.647.267
23/02/2018 43,260 43,485 0,75 43,740 42,965 3.130.750
22/02/2018 43,000 43,160 -0,40 43,270 42,695 4.464.799
21/02/2018 43,320 43,335 -0,22 43,415 42,960 4.255.145
20/02/2018 43,115 43,430 0,53 43,530 43,000 3.498.728
19/02/2018 43,885 43,200 -1,74 43,970 43,080 3.083.937
16/02/2018 43,720 43,965 1,24 44,110 43,565 5.577.396
15/02/2018 43,470 43,425 -0,73 43,495 43,040 4.639.857
14/02/2018 43,660 43,745 0,40 44,030 43,315 5.226.659
13/02/2018 44,150 43,570 -1,21 44,230 43,570 3.894.715
12/02/2018 44,180 44,105 0,87 44,280 43,760 3.885.684
09/02/2018 44,045 43,725 -1,28 44,300 43,360 7.608.205
08/02/2018 44,515 44,290 -1,42 44,810 44,050 6.076.275
07/02/2018 44,505 44,930 1,58 45,065 44,255 5.710.830
06/02/2018 44,250 44,230 -2,94 45,200 44,065 9.704.644
05/02/2018 46,155 45,570 -2,43 46,230 45,570 4.779.580
02/02/2018 46,870 46,705 -0,61 47,190 46,500 5.090.372
01/02/2018 47,405 46,990 0,73 47,505 46,195 5.381.186
31/01/2018 46,700 46,650 0,59 46,875 46,315 5.405.618
30/01/2018 45,840 46,375 0,71 46,420 45,600 5.024.986
29/01/2018 46,225 46,050 -0,23 46,225 45,770 3.242.426
26/01/2018 46,390 46,155 -0,57 46,790 46,070 3.020.267
25/01/2018 46,715 46,420 -0,97 47,030 46,060 3.818.975
24/01/2018 47,140 46,875 -0,53 47,200 46,850 3.226.204
23/01/2018 47,235 47,125 0,47 47,370 47,005 3.543.149
22/01/2018 46,915 46,905 -0,35 47,175 46,855 3.363.296
19/01/2018 46,280 47,070 1,59 47,190 46,250 7.029.704
18/01/2018 46,150 46,335 0,47 46,335 45,850 4.899.782
17/01/2018 45,750 46,120 0,58 46,525 45,225 4.712.087
16/01/2018 45,855 45,855 0,14 46,005 45,675 3.205.020
15/01/2018 45,705 45,790 0,16 45,950 45,555 2.440.845
12/01/2018 45,780 45,715 -0,21 45,785 45,230 4.076.500
11/01/2018 46,040 45,810 -0,63 46,410 45,705 3.494.533
10/01/2018 46,695 46,100 -1,97 46,885 45,710 4.496.655
09/01/2018 47,180 47,025 -0,44 47,335 46,890 3.740.455
08/01/2018 46,965 47,235 0,36 47,265 46,935 2.600.904
05/01/2018 46,460 47,065 0,89 47,065 46,370 3.393.080
04/01/2018 46,315 46,650 0,56 46,770 46,200 3.840.752
03/01/2018 46,335 46,390 0,00 46,510 45,940 3.487.086
02/01/2018 47,020 46,390 -1,20 47,085 46,305 4.059.790
29/12/2017 47,100 46,955 -0,60 47,390 46,950 2.512.875
28/12/2017 47,420 47,240 -0,51 47,575 47,180 1.783.490
27/12/2017 47,410 47,480 0,00 47,595 47,195 1.723.186
22/12/2017 47,465 47,480 -0,17 47,800 47,245 2.140.864
21/12/2017 47,425 47,560 -0,03 47,630 47,055 2.731.541
20/12/2017 48,200 47,575 -1,50 48,305 47,435 3.362.188
19/12/2017 48,680 48,300 -0,98 49,035 48,265 2.261.010
18/12/2017 48,415 48,780 0,53 48,820 48,350 3.210.070
15/12/2017 48,165 48,525 0,71 48,665 47,990 9.139.260
14/12/2017 48,720 48,185 -0,95 48,865 48,185 3.571.364
13/12/2017 48,780 48,645 -0,65 48,920 48,565 2.888.010
12/12/2017 48,800 48,965 0,65 49,010 48,605 3.087.725
11/12/2017 49,090 48,650 -0,34 49,220 48,510 2.774.370
08/12/2017 49,055 48,815 -0,12 49,055 48,560 2.813.449
07/12/2017 49,000 48,875 0,08 49,095 48,705 2.817.155
06/12/2017 48,380 48,835 0,54 49,010 48,335 4.016.332
05/12/2017 48,225 48,575 0,45 48,730 48,225 3.265.917
04/12/2017 48,325 48,355 1,22 48,510 47,635 4.122.957
01/12/2017 48,360 47,770 -1,27 48,520 47,715 4.996.600
30/11/2017 49,045 48,385 -0,97 49,280 48,385 5.162.395
29/11/2017 49,500 48,860 -0,66 49,535 48,760 3.002.551
28/11/2017 48,485 49,185 1,67 49,490 48,480 3.709.012
27/11/2017 48,395 48,375 -0,19 49,015 48,370 2.514.403
24/11/2017 48,655 48,465 0,27 48,840 48,420 2.307.273
23/11/2017 48,040 48,335 0,43 48,470 47,990 2.591.034
22/11/2017 48,600 48,130 -1,19 48,895 48,115 3.418.082
21/11/2017 48,105 48,710 0,88 48,785 47,990 3.805.449
20/11/2017 47,575 48,285 1,47 48,650 47,470 3.071.207
17/11/2017 48,320 47,585 -1,52 48,380 47,585 4.852.906
16/11/2017 48,230 48,320 0,59 48,505 48,040 2.719.600
15/11/2017 48,140 48,035 -0,78 48,650 48,035 3.973.171
14/11/2017 48,760 48,415 -0,85 48,820 48,210 3.354.054
13/11/2017 48,990 48,830 0,04 49,310 48,480 3.470.947
10/11/2017 49,025 48,810 -0,70 49,215 48,705 3.351.379
09/11/2017 49,405 49,155 -0,50 49,625 49,005 3.918.973
08/11/2017 49,175 49,400 0,88 49,550 48,925 3.756.494
07/11/2017 49,500 48,970 -0,64 49,515 48,845 3.308.931
06/11/2017 49,175 49,285 -0,27 49,480 49,140 3.089.900
03/11/2017 49,060 49,420 1,02 49,540 48,945 2.822.676
02/11/2017 49,265 48,920 -1,34 49,470 48,595 3.989.536
01/11/2017 49,950 49,585 -0,64 50,040 49,585 3.894.608
31/10/2017 49,165 49,905 1,97 49,920 49,070 4.376.206
30/10/2017 48,975 48,940 -0,52 49,100 48,655 3.990.463
27/10/2017 49,200 49,195 0,71 49,575 48,655 5.431.038
26/10/2017 47,425 48,850 3,43 48,915 47,405 5.424.507
25/10/2017 47,200 47,230 -0,32 47,610 47,100 4.482.921
24/10/2017 47,600 47,380 -0,46 47,750 47,340 4.726.019
23/10/2017 47,865 47,600 -0,40 48,105 47,570 4.954.025
20/10/2017 48,900 47,790 -2,87 49,000 47,790 9.158.135
19/10/2017 50,680 49,200 -5,84 50,730 48,985 11.189.415
18/10/2017 51,830 52,250 0,75 52,310 51,670 2.679.894
17/10/2017 51,660 51,860 0,21 52,070 51,550 3.986.880
16/10/2017 51,800 51,750 0,00 52,290 51,700 2.994.103
13/10/2017 51,620 51,750 0,92 52,040 51,530 3.680.967
12/10/2017 50,500 51,280 1,77 51,330 50,450 3.477.265
11/10/2017 50,250 50,390 0,68 50,480 50,160 2.441.690
10/10/2017 49,940 50,050 -0,06 50,370 49,875 2.955.829
09/10/2017 50,120 50,080 -0,06 50,250 49,975 2.938.284
06/10/2017 50,600 50,110 -1,34 50,690 49,955 4.315.610
05/10/2017 50,400 50,790 0,71 50,880 50,370 2.875.380
04/10/2017 50,360 50,430 0,14 50,560 50,230 3.016.094
03/10/2017 50,640 50,360 -0,63 50,740 50,280 2.573.413
02/10/2017 50,070 50,680 1,28 50,740 49,965 3.383.242
29/09/2017 49,440 50,040 1,04 50,060 49,440 5.135.018
28/09/2017 49,315 49,525 -0,27 49,525 49,195 3.863.245
27/09/2017 49,430 49,660 0,34 49,665 49,225 4.225.027
26/09/2017 49,400 49,490 0,16 49,635 49,315 3.527.957
25/09/2017 48,860 49,410 0,57 49,555 48,710 3.708.432
22/09/2017 49,100 49,130 -0,80 49,650 49,015 5.733.937
publicidad
publicidad