Vocento 15 años 18 de Diciembre, 12:03 pm
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

UNILEVER DR (UNA)UNILEVER DR (UNA)

-0,01-0,02 %
48,52

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
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
21/09/2017 50,240 49,525 -1,48 50,260 49,450 4.724.678
20/09/2017 50,530 50,270 -0,69 50,600 50,220 3.376.285
19/09/2017 50,560 50,620 -0,30 50,760 50,410 2.582.677
18/09/2017 50,750 50,770 0,28 50,870 50,530 2.184.317
15/09/2017 50,410 50,630 0,48 50,650 50,110 9.651.213
14/09/2017 50,400 50,390 -0,34 50,600 50,330 2.203.920
13/09/2017 50,180 50,560 0,40 50,600 50,010 2.932.316
12/09/2017 50,810 50,360 -0,85 50,880 50,270 3.503.994
11/09/2017 50,520 50,790 0,69 50,860 50,440 2.329.310
08/09/2017 50,240 50,440 0,00 50,590 50,240 2.102.508
07/09/2017 50,330 50,440 0,28 50,620 50,080 2.765.533
06/09/2017 49,830 50,300 0,64 50,310 49,690 3.135.238
05/09/2017 50,150 49,980 -0,02 50,300 49,885 2.810.036
04/09/2017 49,770 49,990 -0,14 50,190 49,765 1.735.102
01/09/2017 50,050 50,060 0,10 50,330 49,990 2.436.594
31/08/2017 49,695 50,010 0,85 50,030 49,555 3.980.791
30/08/2017 49,805 49,590 -0,05 49,825 49,400 3.551.564
29/08/2017 49,215 49,615 -0,53 49,700 49,090 4.615.999
28/08/2017 49,690 49,880 -0,08 50,060 49,380 2.284.770
25/08/2017 49,880 49,920 -0,20 50,100 49,785 2.596.166
24/08/2017 50,050 50,020 0,22 50,220 49,925 1.951.990
23/08/2017 50,080 49,910 -0,58 50,270 49,830 2.668.049
22/08/2017 50,050 50,200 0,87 50,250 50,020 2.013.678
21/08/2017 49,675 49,765 -0,21 49,975 49,540 2.727.918
18/08/2017 49,800 49,870 -0,42 49,960 49,615 4.100.094
17/08/2017 50,060 50,080 -0,24 50,290 50,040 3.307.003
16/08/2017 50,150 50,200 0,50 50,370 50,040 1.996.645
15/08/2017 49,645 49,950 0,74 50,040 49,645 1.993.285
14/08/2017 49,290 49,585 0,90 49,685 49,095 2.248.751
11/08/2017 49,235 49,145 -0,67 49,720 49,055 4.143.749
10/08/2017 49,650 49,475 -1,01 49,730 49,325 3.807.895
09/08/2017 49,745 49,980 0,21 50,080 49,615 3.870.861
08/08/2017 49,700 49,875 0,49 49,980 49,400 3.380.713
07/08/2017 49,440 49,630 0,28 49,650 49,360 2.048.272
04/08/2017 49,000 49,490 0,87 49,640 48,970 3.019.057
03/08/2017 48,895 49,065 -0,21 49,270 48,600 4.389.041
02/08/2017 49,290 49,170 -0,28 49,450 48,980 3.655.912
01/08/2017 49,830 49,310 0,02 49,830 49,025 4.268.064
31/07/2017 49,195 49,300 -0,27 49,855 49,135 3.697.340
28/07/2017 49,620 49,435 -0,93 49,715 49,045 5.033.862
27/07/2017 49,515 49,900 -0,06 50,220 49,500 3.575.785
26/07/2017 49,750 49,930 0,84 50,260 49,645 3.046.355
25/07/2017 49,340 49,515 0,12 49,930 49,340 3.780.116
24/07/2017 49,830 49,455 -0,42 49,880 49,170 4.206.704
21/07/2017 49,765 49,665 -0,45 50,370 49,605 5.776.145
20/07/2017 50,000 49,890 0,35 50,180 49,700 4.253.784
19/07/2017 49,525 49,715 0,93 49,890 49,370 2.641.752
18/07/2017 49,655 49,255 -0,70 49,885 49,150 3.419.609
17/07/2017 49,685 49,600 0,09 49,855 49,490 2.651.731
14/07/2017 49,250 49,555 0,49 49,675 49,205 2.843.433
13/07/2017 49,185 49,315 0,53 49,645 49,000 3.114.129
12/07/2017 48,390 49,055 1,34 49,155 48,380 3.748.440
11/07/2017 48,405 48,405 -0,12 48,735 48,260 3.591.915
10/07/2017 48,435 48,465 0,82 48,950 48,110 3.962.625
07/07/2017 47,870 48,070 0,40 48,440 47,810 3.388.921
06/07/2017 48,190 47,880 -0,91 48,300 47,425 5.795.793
05/07/2017 48,230 48,320 0,10 48,545 48,045 4.258.638
04/07/2017 48,245 48,270 -0,48 48,525 48,205 2.828.930
03/07/2017 48,360 48,505 0,38 48,720 48,190 3.364.393
30/06/2017 48,185 48,320 0,19 48,955 48,130 5.489.314
29/06/2017 49,565 48,230 -2,87 49,750 48,115 6.314.299
28/06/2017 49,510 49,655 -0,41 50,080 49,440 5.354.981
27/06/2017 50,190 49,860 -0,89 50,270 49,755 3.973.974
26/06/2017 50,050 50,310 0,80 50,750 50,050 3.617.623
23/06/2017 50,000 49,910 -0,24 50,190 49,655 3.658.767
22/06/2017 49,915 50,030 -0,14 50,150 49,775 2.860.116
21/06/2017 49,915 50,100 -0,06 50,190 49,560 3.650.812
20/06/2017 50,500 50,130 -0,14 50,910 50,130 3.018.643
19/06/2017 49,935 50,200 0,78 50,320 49,875 3.166.023
16/06/2017 49,625 49,810 0,62 50,140 49,540 5.725.992
15/06/2017 48,965 49,505 0,72 49,555 48,880 5.397.224
14/06/2017 49,290 49,150 -0,49 49,735 49,150 4.201.684
13/06/2017 49,420 49,390 -0,08 49,555 49,225 3.956.100
12/06/2017 50,030 49,430 -1,63 50,090 49,295 5.348.066
09/06/2017 50,350 50,250 0,08 50,820 50,020 4.021.923
08/06/2017 50,790 50,210 -1,32 51,030 50,170 3.313.492
07/06/2017 50,770 50,880 -0,02 51,310 50,540 3.266.865
06/06/2017 50,850 50,890 -0,20 51,300 50,760 3.513.301
05/06/2017 51,000 50,990 -0,20 51,220 50,840 1.967.326
02/06/2017 51,020 51,090 1,05 51,190 50,850 3.333.595
01/06/2017 50,540 50,560 -0,28 51,140 50,480 3.432.188
31/05/2017 50,440 50,700 0,52 50,980 50,420 4.456.326
30/05/2017 50,300 50,440 0,06 50,500 49,905 3.294.456
29/05/2017 50,350 50,410 -0,26 50,610 50,340 1.456.545
26/05/2017 50,420 50,540 0,00 50,560 50,170 2.931.498
25/05/2017 49,820 50,540 1,42 50,590 49,785 3.643.035
24/05/2017 49,585 49,830 0,24 50,040 49,580 3.014.245
23/05/2017 49,490 49,710 0,09 49,890 49,345 2.926.648
22/05/2017 49,330 49,665 0,87 49,740 49,060 3.536.799
19/05/2017 48,910 49,235 0,90 49,370 48,760 4.211.108
18/05/2017 49,355 48,795 -0,92 49,545 48,685 4.765.654
17/05/2017 49,525 49,250 -0,69 49,790 49,105 3.891.030
16/05/2017 49,450 49,590 0,35 49,780 49,345 2.956.459
15/05/2017 49,185 49,415 0,55 49,455 49,165 2.911.081
12/05/2017 49,450 49,145 -0,57 49,580 49,050 3.856.547
11/05/2017 49,395 49,425 -0,06 49,700 49,100 4.205.317
10/05/2017 49,030 49,455 0,63 49,455 48,785 3.624.514
09/05/2017 49,090 49,145 0,17 49,510 49,090 4.119.181
08/05/2017 48,160 49,060 1,94 49,060 48,070 4.346.280
05/05/2017 48,220 48,125 -0,46 48,335 48,030 3.480.406
04/05/2017 48,450 48,345 -0,24 48,535 47,965 3.612.493
03/05/2017 48,460 48,460 -0,30 48,640 48,225 2.908.495
02/05/2017 48,110 48,605 0,96 48,685 48,045 4.582.260
28/04/2017 47,770 48,145 0,60 48,145 47,550 4.886.908
27/04/2017 47,780 47,860 -0,22 48,060 47,645 2.646.385
26/04/2017 48,060 47,965 -0,07 48,120 47,760 3.871.941
25/04/2017 48,520 48,000 -0,50 48,535 47,890 3.865.007
24/04/2017 48,140 48,240 1,13 48,635 47,780 6.807.111
21/04/2017 47,625 47,700 -0,16 47,925 47,170 7.707.652
20/04/2017 48,085 47,775 0,09 48,490 47,710 4.914.744
19/04/2017 47,700 47,730 -0,04 47,890 47,395 4.306.568
18/04/2017 48,120 47,750 -0,46 48,370 47,620 4.097.834
13/04/2017 48,000 47,970 -0,66 48,275 47,965 3.382.212
12/04/2017 48,000 48,290 0,60 48,450 47,900 3.599.326
11/04/2017 47,855 48,000 -0,04 48,150 47,750 3.324.199
10/04/2017 47,750 48,020 0,78 48,020 47,420 3.322.002
07/04/2017 47,000 47,650 1,33 47,650 46,825 4.488.221
06/04/2017 45,630 47,025 0,98 47,100 45,515 4.910.220
05/04/2017 46,375 46,570 0,20 46,740 46,310 3.325.223
04/04/2017 46,420 46,475 0,03 46,485 46,115 3.619.585
03/04/2017 46,555 46,460 -0,24 46,790 46,415 4.122.164
31/03/2017 46,470 46,570 -0,33 46,570 46,130 6.115.651
30/03/2017 46,750 46,725 -0,16 46,870 46,480 2.899.521
29/03/2017 46,590 46,800 0,65 46,905 46,495 2.891.593
28/03/2017 46,500 46,500 -0,43 46,620 46,335 3.772.816
27/03/2017 46,310 46,700 0,21 46,865 46,310 3.507.697
24/03/2017 46,815 46,600 -0,18 46,905 46,460 2.643.169
23/03/2017 46,400 46,685 0,34 46,875 46,120 3.351.016
22/03/2017 46,400 46,525 0,23 46,800 46,300 4.278.985
21/03/2017 46,550 46,420 -0,28 46,825 46,225 3.432.666
20/03/2017 46,250 46,550 0,36 46,720 46,240 3.475.574
17/03/2017 46,230 46,385 -0,03 46,595 45,900 7.247.830
16/03/2017 46,470 46,400 0,66 46,570 46,210 3.968.882
15/03/2017 46,080 46,095 -0,01 46,340 45,835 3.681.091
14/03/2017 45,530 46,100 1,45 46,220 45,355 3.821.676
13/03/2017 46,135 45,440 -0,95 46,145 45,380 3.796.991
10/03/2017 45,640 45,875 0,53 46,040 45,435 4.595.844
09/03/2017 44,885 45,635 1,88 45,715 44,785 5.844.782
08/03/2017 44,895 44,795 -0,23 45,160 44,495 3.253.700
07/03/2017 44,800 44,900 0,68 45,210 44,750 4.071.275
06/03/2017 44,400 44,595 0,07 44,660 44,260 2.822.100
03/03/2017 44,500 44,565 -0,41 44,660 44,290 4.205.306
02/03/2017 45,000 44,750 -0,56 45,000 44,345 3.855.121
01/03/2017 45,000 45,000 0,86 45,120 44,665 3.821.891
28/02/2017 44,820 44,615 -0,01 45,015 44,305 4.339.325
27/02/2017 44,550 44,620 0,31 45,030 44,420 4.197.703
24/02/2017 44,285 44,480 0,26 44,595 44,020 4.788.470
23/02/2017 44,175 44,365 -0,14 44,500 44,020 5.473.696
22/02/2017 42,550 44,425 4,05 45,075 42,515 11.189.768
21/02/2017 42,155 42,695 0,47 42,820 42,025 6.377.586
20/02/2017 41,300 42,495 -5,15 42,495 41,100 11.555.166
17/02/2017 39,540 44,800 13,22 44,915 39,410 31.567.527
16/02/2017 39,400 39,570 0,78 39,570 39,285 4.592.990
15/02/2017 38,980 39,265 1,19 39,355 38,815 4.183.149
14/02/2017 38,900 38,805 -0,32 39,160 38,775 2.982.710
13/02/2017 38,660 38,930 0,57 38,995 38,635 2.902.134
10/02/2017 39,100 38,710 -0,55 39,110 38,515 3.381.456
09/02/2017 38,980 38,925 -0,15 39,235 38,670 4.694.142
08/02/2017 38,450 38,985 1,99 39,025 38,170 4.475.068
07/02/2017 37,875 38,225 0,96 38,450 37,875 3.208.682
06/02/2017 38,045 37,860 -0,20 38,200 37,815 2.805.742
03/02/2017 37,650 37,935 1,07 38,110 37,550 3.310.329
02/02/2017 37,300 37,535 0,13 37,750 37,225 4.177.312
01/02/2017 37,735 37,485 0,24 37,865 37,460 4.187.204
31/01/2017 37,800 37,395 -0,68 37,895 37,395 5.007.094
30/01/2017 37,800 37,650 -0,92 37,900 37,550 4.339.436
27/01/2017 37,625 38,000 0,80 38,075 37,620 4.422.256
26/01/2017 37,990 37,700 -4,23 38,250 37,515 10.084.835
25/01/2017 39,230 39,365 0,77 39,445 39,195 3.662.430
24/01/2017 38,985 39,065 0,19 39,065 38,750 3.347.007
23/01/2017 38,590 38,990 0,09 39,200 38,425 4.010.414
20/01/2017 38,760 38,955 0,68 39,120 38,470 5.986.824
19/01/2017 38,900 38,690 -0,17 38,940 38,650 2.550.012
18/01/2017 38,790 38,755 0,60 39,115 38,515 2.564.652
17/01/2017 38,750 38,525 -0,86 38,845 38,515 3.436.558
16/01/2017 38,825 38,860 -0,55 39,090 38,800 1.972.572
13/01/2017 39,040 39,075 0,53 39,120 38,820 2.465.862
12/01/2017 38,740 38,870 -0,18 38,945 38,630 2.623.966
11/01/2017 38,790 38,940 0,23 39,160 38,555 2.849.428
10/01/2017 39,190 38,850 -0,52 39,190 38,750 3.125.518
09/01/2017 38,950 39,055 0,32 39,105 38,780 2.623.854
06/01/2017 39,010 38,930 -0,43 39,055 38,735 2.355.566
05/01/2017 38,920 39,100 0,14 39,155 38,835 2.928.032
04/01/2017 39,050 39,045 0,15 39,160 38,815 2.997.922
03/01/2017 39,390 38,985 -0,68 39,585 38,900 4.160.379
02/01/2017 38,950 39,250 0,35 39,410 38,895 1.260.307
30/12/2016 39,120 39,115 0,18 39,195 38,860 3.275.763
29/12/2016 39,055 39,045 -0,31 39,245 38,950 1.813.110
28/12/2016 39,095 39,165 0,23 39,165 38,855 2.008.708
27/12/2016 39,220 39,075 -0,15 39,270 39,015 1.320.689
23/12/2016 39,195 39,135 0,15 39,320 39,100 1.803.321
22/12/2016 38,965 39,075 0,01 39,220 38,855 2.832.395
21/12/2016 39,225 39,070 -0,52 39,360 38,940 2.524.040
20/12/2016 38,800 39,275 0,87 39,325 38,760 3.774.339
publicidad