|
 UNION FENOSA - [Ticker: UNF.MC] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | UNF.MC quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-08 | 1,996,800 | 39.83 | 39.84 | 39.12 | 39.36 | 00:00:00 | | 2007-08-09 | 2,847,600 | 39.34 | 39.40 | 37.79 | 38.35 | 00:00:00 | | 2007-08-10 | 1,920,700 | 37.96 | 38.21 | 37.81 | 38.04 | 00:00:00 | | 2007-08-13 | 1,420,300 | 38.62 | 39.24 | 38.61 | 39.06 | 00:00:00 | | 2007-08-14 | 1,062,200 | 38.87 | 39.60 | 38.71 | 39.05 | 00:00:00 | | 2007-08-15 | 828,100 | 38.95 | 39.68 | 38.84 | 39.43 | 00:00:00 | | 2007-08-16 | 1,623,300 | 38.98 | 39.21 | 37.50 | 37.73 | 00:00:00 | | 2007-08-17 | 1,935,400 | 37.41 | 38.49 | 37.01 | 38.15 | 00:00:00 | | 2007-08-20 | 1,083,500 | 38.29 | 38.95 | 37.90 | 38.69 | 00:00:00 | | 2007-08-21 | 809,700 | 38.62 | 38.65 | 37.89 | 38.36 | 00:00:00 | | 2007-08-22 | 1,325,100 | 38.38 | 39.40 | 38.08 | 39.11 | 00:00:00 | | 2007-08-23 | 1,024,300 | 39.17 | 39.39 | 38.61 | 38.83 | 00:00:00 | | 2007-08-24 | 556,600 | 38.52 | 39.00 | 38.32 | 38.92 | 00:00:00 | | 2007-08-27 | 449,600 | 39.07 | 39.13 | 38.47 | 38.60 | 00:00:00 | | 2007-08-28 | 1,401,500 | 38.58 | 38.80 | 38.27 | 38.57 | 00:00:00 | | 2007-08-29 | 2,003,600 | 38.20 | 39.46 | 38.20 | 39.11 | 00:00:00 | | 2007-08-30 | 945,100 | 39.35 | 39.40 | 39.05 | 39.40 | 00:00:00 | | 2007-08-31 | 1,372,700 | 39.51 | 40.14 | 39.23 | 40.11 | 00:00:00 | | 2007-09-03 | 3,447,300 | 40.19 | 40.20 | 39.86 | 40.13 | 00:00:00 | | 2007-09-04 | 1,030,600 | 40.06 | 40.20 | 39.66 | 40.20 | 00:00:00 | | 2007-09-05 | 1,126,700 | 40.18 | 40.18 | 38.81 | 38.94 | 00:00:00 | | 2007-09-06 | 1,188,700 | 39.13 | 39.13 | 38.12 | 38.64 | 00:00:00 | | 2007-09-07 | 1,084,800 | 38.36 | 38.77 | 37.61 | 37.79 | 00:00:00 | | 2007-09-10 | 1,596,600 | 37.70 | 38.19 | 37.45 | 37.80 | 00:00:00 | | 2007-09-11 | 1,489,300 | 37.99 | 37.99 | 37.38 | 37.82 | 00:00:00 | | 2007-09-12 | 1,999,400 | 37.69 | 38.50 | 37.65 | 38.01 | 00:00:00 | | 2007-09-13 | 1,834,100 | 37.87 | 38.56 | 37.81 | 38.42 | 00:00:00 | | 2007-09-14 | 867,400 | 38.39 | 38.50 | 37.90 | 38.09 | 00:00:00 | | 2007-09-17 | 1,496,500 | 37.91 | 38.09 | 37.31 | 37.75 | 00:00:00 | | 2007-09-18 | 1,554,500 | 37.51 | 38.50 | 37.51 | 38.34 | 00:00:00 | | 2007-09-19 | 1,840,500 | 39.00 | 39.50 | 38.79 | 39.30 | 00:00:00 | | 2007-09-20 | 820,900 | 39.28 | 39.28 | 38.47 | 39.11 | 00:00:00 | | 2007-09-21 | 2,679,000 | 39.55 | 40.31 | 39.08 | 40.00 | 00:00:00 | | 2007-09-24 | 2,486,500 | 39.79 | 41.35 | 39.53 | 40.61 | 00:00:00 | | 2007-09-25 | 1,493,800 | 40.49 | 40.57 | 39.95 | 40.12 | 00:00:00 | | 2007-09-26 | 1,873,000 | 40.40 | 41.26 | 40.38 | 41.00 | 00:00:00 | | 2007-09-27 | 2,492,100 | 41.50 | 42.04 | 41.00 | 41.49 | 00:00:00 | | 2007-09-28 | 1,111,900 | 41.38 | 41.56 | 41.00 | 41.49 | 00:00:00 | | 2007-10-01 | 1,273,400 | 41.50 | 41.88 | 41.15 | 41.74 | 00:00:00 | | 2007-10-02 | 1,543,700 | 41.98 | 41.98 | 41.50 | 41.87 | 00:00:00 | | 2007-10-03 | 3,999,100 | 41.99 | 42.31 | 41.90 | 42.24 | 00:00:00 | | 2007-10-04 | 1,620,900 | 42.10 | 42.14 | 41.80 | 42.00 | 00:00:00 | | 2007-10-05 | 770,000 | 42.00 | 42.55 | 41.90 | 42.48 | 00:00:00 | | 2007-10-08 | 1,082,000 | 42.40 | 42.40 | 41.91 | 42.05 | 00:00:00 | | 2007-10-09 | 1,200,900 | 41.99 | 42.69 | 41.81 | 42.67 | 00:00:00 | | 2007-10-10 | 948,600 | 42.94 | 42.94 | 42.54 | 42.83 | 00:00:00 | | 2007-10-11 | 1,967,900 | 42.85 | 42.87 | 42.48 | 42.75 | 00:00:00 | | 2007-10-12 | 831,400 | 42.50 | 43.03 | 42.25 | 43.03 | 00:00:00 | | 2007-10-15 | 592,600 | 42.96 | 43.00 | 42.56 | 42.55 | 00:00:00 | | 2007-10-16 | 4,271,200 | 42.27 | 43.20 | 42.27 | 43.08 | 00:00:00 | | 2007-10-17 | 1,661,600 | 43.17 | 44.20 | 43.02 | 43.81 | 00:00:00 | | 2007-10-18 | 2,467,400 | 43.98 | 44.44 | 43.70 | 44.24 | 00:00:00 | | 2007-10-19 | 1,919,700 | 44.11 | 45.39 | 44.03 | 45.00 | 00:00:00 | | 2007-10-22 | 1,367,600 | 44.00 | 44.37 | 43.50 | 43.83 | 00:00:00 | | 2007-10-23 | 1,575,300 | 43.97 | 45.00 | 43.97 | 44.55 | 00:00:00 | | 2007-10-24 | 1,236,700 | 44.40 | 44.89 | 43.98 | 44.24 | 00:00:00 | | 2007-10-25 | 1,930,300 | 44.53 | 45.70 | 44.35 | 45.25 | 00:00:00 | | 2007-10-26 | 2,031,800 | 45.23 | 45.48 | 45.00 | 45.30 | 00:00:00 | | 2007-10-29 | 924,800 | 45.30 | 45.41 | 44.88 | 45.19 | 00:00:00 | | 2007-10-30 | 1,253,600 | 45.35 | 45.48 | 45.17 | 45.40 | 00:00:00 | | 2007-10-31 | 1,584,500 | 45.30 | 45.91 | 45.11 | 45.91 | 00:00:00 | | 2007-11-01 | 1,817,100 | 45.74 | 46.25 | 45.45 | 45.92 | 00:00:00 | | 2007-11-02 | 2,600,700 | 45.50 | 46.18 | 45.49 | 46.10 | 00:00:00 | | 2007-11-05 | 1,856,500 | 45.87 | 47.20 | 45.77 | 47.12 | 00:00:00 | | 2007-11-06 | 1,603,700 | 47.27 | 47.45 | 46.22 | 46.93 | 00:00:00 | | 2007-11-07 | 1,577,600 | 46.99 | 47.61 | 46.21 | 47.58 | 00:00:00 | | 2007-11-08 | 1,233,100 | 47.02 | 47.44 | 46.60 | 47.09 | 00:00:00 | | 2007-11-09 | 2,554,300 | 47.08 | 48.75 | 46.80 | 48.22 | 00:00:00 | | 2007-11-12 | 1,452,300 | 47.73 | 47.90 | 47.22 | 47.41 | 00:00:00 | | 2007-11-13 | 3,033,500 | 47.10 | 47.10 | 45.35 | 45.68 | 00:00:00 | | 2007-11-14 | 1,797,000 | 46.07 | 46.07 | 44.24 | 45.32 | 00:00:00 | | 2007-11-15 | 1,741,500 | 45.24 | 45.88 | 44.28 | 45.71 | 00:00:00 | | 2007-11-16 | 2,170,600 | 45.46 | 46.98 | 45.46 | 46.86 | 00:00:00 | | 2007-11-19 | 2,461,900 | 46.77 | 47.40 | 46.45 | 47.11 | 00:00:00 | | 2007-11-20 | 1,582,800 | 47.95 | 47.95 | 46.82 | 47.56 | 00:00:00 | | 2007-11-21 | 2,971,700 | 46.56 | 47.08 | 46.15 | 46.27 | 00:00:00 | | 2007-11-22 | 859,300 | 46.53 | 46.85 | 45.70 | 46.16 | 00:00:00 | | 2007-11-23 | 786,400 | 46.29 | 46.62 | 45.57 | 46.17 | 00:00:00 | | 2007-11-26 | 726,400 | 46.40 | 47.20 | 46.03 | 46.47 | 00:00:00 | | 2007-11-27 | 847,500 | 46.37 | 46.59 | 45.62 | 46.03 | 00:00:00 | | 2007-11-28 | 1,112,600 | 46.50 | 47.21 | 45.71 | 46.94 | 00:00:00 | | 2007-11-29 | 780,400 | 47.05 | 47.25 | 46.30 | 46.94 | 00:00:00 | | 2007-11-30 | 817,200 | 47.03 | 47.75 | 46.70 | 47.30 | 00:00:00 | | 2007-12-03 | 791,600 | 47.21 | 47.86 | 47.05 | 47.59 | 00:00:00 | | 2007-12-04 | 774,800 | 47.46 | 48.15 | 47.37 | 48.00 | 00:00:00 | | 2007-12-05 | 816,200 | 48.10 | 48.50 | 47.61 | 48.38 | 00:00:00 | | 2007-12-06 | 1,116,500 | 48.60 | 49.00 | 48.05 | 48.63 | 00:00:00 | | 2007-12-07 | 889,600 | 48.86 | 48.90 | 47.28 | 47.76 | 00:00:00 | | 2007-12-10 | 6,323,600 | 46.25 | 46.39 | 44.76 | 46.39 | 00:00:00 | | 2007-12-11 | 5,159,900 | 46.50 | 46.60 | 45.55 | 45.80 | 00:00:00 | | 2007-12-12 | 4,703,300 | 45.52 | 46.50 | 45.26 | 45.90 | 00:00:00 | | 2007-12-13 | 3,173,800 | 45.62 | 45.98 | 45.51 | 45.84 | 00:00:00 | | 2007-12-14 | 1,349,800 | 46.09 | 46.40 | 45.84 | 46.19 | 00:00:00 | | 2007-12-17 | 2,270,800 | 45.95 | 46.45 | 45.73 | 46.10 | 00:00:00 | | 2007-12-18 | 3,437,200 | 45.89 | 46.40 | 45.76 | 45.99 | 00:00:00 | | 2007-12-19 | 2,816,000 | 45.90 | 46.14 | 45.55 | 45.80 | 00:00:00 | | 2007-12-20 | 1,395,400 | 46.06 | 46.10 | 45.67 | 45.90 | 00:00:00 | | 2007-12-21 | 1,666,900 | 46.72 | 46.72 | 45.96 | 46.09 | 00:00:00 | | 2007-12-24 | 0 | 46.09 | 46.09 | 46.09 | 46.09 | 00:00:00 | | 2007-12-25 | 0 | 46.09 | 46.09 | 46.09 | 46.09 | 00:00:00 | | 2007-12-26 | 0 | 46.09 | 46.09 | 46.09 | 46.09 | 00:00:00 | | 2007-12-27 | 2,550,200 | 46.05 | 46.44 | 45.70 | 46.20 | 00:00:00 | | 2007-12-28 | 940,400 | 46.04 | 46.37 | 45.65 | 46.19 | 00:00:00 | | 2007-12-31 | 0 | 46.19 | 46.19 | 46.19 | 46.19 | 00:00:00 | | 2008-01-01 | 0 | 46.19 | 46.19 | 46.19 | 46.19 | 00:00:00 | | 2008-01-02 | 568,600 | 45.55 | 45.93 | 44.72 | 45.10 | 00:00:00 | | 2008-01-03 | 1,575,800 | 44.87 | 45.08 | 44.12 | 44.49 | 00:00:00 | | 2008-01-04 | 1,807,100 | 44.38 | 44.45 | 43.43 | 43.60 | 00:00:00 | | 2008-01-07 | 1,171,900 | 43.47 | 44.48 | 43.47 | 44.36 | 00:00:00 | | 2008-01-08 | 15,995,300 | 44.64 | 45.30 | 44.40 | 44.55 | 00:00:00 | | 2008-01-09 | 2,637,700 | 44.40 | 46.45 | 44.12 | 46.26 | 00:00:00 | | 2008-01-10 | 2,437,900 | 46.22 | 46.26 | 45.10 | 45.45 | 00:00:00 | | 2008-01-11 | 1,242,500 | 45.42 | 45.76 | 44.82 | 45.05 | 00:00:00 | | 2008-01-14 | 1,390,300 | 45.00 | 45.30 | 44.71 | 44.97 | 00:00:00 | | 2008-01-15 | 4,724,400 | 44.66 | 45.00 | 44.51 | 44.58 | 00:00:00 | | 2008-01-16 | 2,473,000 | 44.25 | 45.02 | 44.23 | 44.87 | 00:00:00 | | 2008-01-17 | 1,620,500 | 45.80 | 45.80 | 44.55 | 44.80 | 00:00:00 | | 2008-01-18 | 2,540,900 | 44.57 | 45.85 | 44.37 | 44.87 | 00:00:00 | | 2008-01-21 | 7,759,400 | 44.20 | 44.75 | 43.70 | 44.13 | 00:00:00 | | 2008-01-22 | 5,970,400 | 42.85 | 44.30 | 42.30 | 43.31 | 00:00:00 | | 2008-01-23 | 6,677,100 | 43.35 | 43.74 | 39.19 | 40.41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 > >> |
|
