|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2008-07-11 | 1,602,300 | 34.90 | 35.06 | 32.95 | 33.10 | 00:00:00 | 2008-07-14 | 0 | 33.10 | 33.10 | 33.10 | 33.10 | 00:00:00 | 2008-07-15 | 0 | 33.10 | 33.10 | 33.10 | 33.10 | 00:00:00 | 2008-07-16 | 9,093,200 | 11.02 | 11.79 | 11.02 | 11.68 | 00:00:00 | 2008-07-17 | 20,279,900 | 12.66 | 13.91 | 12.43 | 13.60 | 00:00:00 | 2008-07-18 | 19,828,200 | 14.00 | 15.15 | 13.78 | 14.74 | 00:00:00 | 2008-07-21 | 8,753,300 | 14.56 | 14.58 | 13.73 | 13.85 | 00:00:00 | 2008-07-22 | 12,875,300 | 13.65 | 14.60 | 13.32 | 14.16 | 00:00:00 | 2008-07-23 | 8,120,200 | 14.52 | 14.60 | 14.15 | 14.34 | 00:00:00 | 2008-07-24 | 9,275,200 | 14.70 | 14.70 | 14.26 | 14.38 | 00:00:00 | 2008-07-25 | 16,029,700 | 14.50 | 15.21 | 14.39 | 15.06 | 00:00:00 | 2008-07-28 | 9,240,400 | 15.00 | 15.41 | 14.64 | 15.18 | 00:00:00 | 2008-07-29 | 14,646,800 | 14.88 | 16.00 | 14.88 | 15.94 | 00:00:00 | 2008-07-30 | 0 | 16.24 | 16.24 | 16.24 | 16.24 | 00:00:00 | 2008-07-31 | 32,900,000 | 17.60 | 17.74 | 17.20 | 17.28 | 00:00:00 | 2008-08-01 | 12,407,300 | 17.25 | 17.28 | 17.06 | 17.06 | 00:00:00 | 2008-08-04 | 9,121,500 | 17.01 | 17.22 | 17.00 | 17.16 | 00:00:00 | 2008-08-05 | 9,003,200 | 17.15 | 17.26 | 17.08 | 17.18 | 00:00:00 | 2008-08-06 | 8,678,800 | 17.14 | 17.18 | 17.10 | 17.10 | 00:00:00 | 2008-08-07 | 7,521,800 | 17.11 | 17.20 | 17.10 | 17.16 | 00:00:00 | 2008-08-08 | 3,647,800 | 17.16 | 17.28 | 17.11 | 17.25 | 00:00:00 | 2008-08-11 | 2,799,900 | 17.25 | 17.27 | 17.20 | 17.25 | 00:00:00 | 2008-08-12 | 9,373,100 | 17.23 | 17.27 | 17.22 | 17.23 | 00:00:00 | 2008-08-13 | 6,506,700 | 17.23 | 17.24 | 17.18 | 17.18 | 00:00:00 | 2008-08-14 | 10,153,100 | 17.20 | 17.23 | 17.19 | 17.22 | 00:00:00 | 2008-08-15 | 6,438,800 | 17.23 | 17.27 | 17.22 | 17.24 | 00:00:00 | 2008-08-18 | 4,697,000 | 17.23 | 17.28 | 17.23 | 17.26 | 00:00:00 | 2008-08-19 | 4,089,700 | 17.25 | 17.36 | 17.25 | 17.35 | 00:00:00 | 2008-08-20 | 3,845,400 | 17.37 | 17.38 | 17.28 | 17.28 | 00:00:00 | 2008-08-21 | 2,765,200 | 17.28 | 17.35 | 17.27 | 17.35 | 00:00:00 | 2008-08-22 | 3,961,000 | 17.36 | 17.37 | 17.32 | 17.35 | 00:00:00 | 2008-08-25 | 2,661,600 | 17.33 | 17.35 | 17.30 | 17.30 | 00:00:00 | 2008-08-26 | 3,294,600 | 17.32 | 17.39 | 17.32 | 17.35 | 00:00:00 | 2008-08-27 | 3,353,000 | 17.39 | 17.39 | 17.32 | 17.34 | 00:00:00 | 2008-08-28 | 3,055,000 | 17.33 | 17.38 | 17.33 | 17.34 | 00:00:00 | 2008-08-29 | 8,042,400 | 17.36 | 17.36 | 17.31 | 17.35 | 00:00:00 | 2008-09-01 | 4,569,000 | 17.33 | 17.37 | 17.32 | 17.33 | 00:00:00 | 2008-09-02 | 6,025,400 | 17.35 | 17.36 | 17.31 | 17.34 | 00:00:00 | 2008-09-03 | 4,096,200 | 17.34 | 17.36 | 17.32 | 17.32 | 00:00:00 | 2008-09-04 | 3,441,400 | 17.35 | 17.36 | 17.33 | 17.34 | 00:00:00 | 2008-09-05 | 2,854,300 | 17.34 | 17.37 | 17.34 | 17.34 | 00:00:00 | 2008-09-08 | 7,231,800 | 17.35 | 17.37 | 17.34 | 17.35 | 00:00:00 | 2008-09-09 | 7,294,100 | 17.36 | 17.37 | 17.35 | 17.36 | 00:00:00 | 2008-09-10 | 8,364,600 | 17.35 | 17.38 | 17.33 | 17.34 | 00:00:00 | 2008-09-11 | 4,566,100 | 17.35 | 17.38 | 17.34 | 17.36 | 00:00:00 | 2008-09-12 | 5,955,600 | 17.37 | 17.42 | 17.35 | 17.42 | 00:00:00 | 2008-09-15 | 14,538,200 | 17.36 | 17.38 | 17.08 | 17.10 | 00:00:00 | 2008-09-16 | 23,804,600 | 17.10 | 17.23 | 16.94 | 17.00 | 00:00:00 | 2008-09-17 | 7,970,700 | 17.00 | 17.31 | 17.00 | 17.10 | 00:00:00 | 2008-09-18 | 14,010,200 | 17.10 | 17.16 | 16.65 | 16.74 | 00:00:00 | 2008-09-19 | 14,519,000 | 17.09 | 17.21 | 16.86 | 17.21 | 00:00:00 | 2008-09-22 | 5,679,400 | 17.16 | 17.25 | 17.09 | 17.15 | 00:00:00 | 2008-09-23 | 7,198,600 | 17.12 | 17.26 | 17.08 | 17.12 | 00:00:00 | 2008-09-24 | 2,301,900 | 17.19 | 17.24 | 17.14 | 17.20 | 00:00:00 | 2008-09-25 | 4,858,100 | 17.24 | 17.26 | 17.13 | 17.20 | 00:00:00 | 2008-09-26 | 8,077,000 | 17.20 | 17.24 | 17.17 | 17.20 | 00:00:00 | 2008-09-29 | 22,029,500 | 17.25 | 17.25 | 17.13 | 17.14 | 00:00:00 | 2008-09-30 | 9,490,600 | 17.16 | 17.25 | 17.06 | 17.24 | 00:00:00 | 2008-10-01 | 7,379,200 | 17.20 | 17.27 | 17.12 | 17.20 | 00:00:00 | 2008-10-02 | 10,383,500 | 17.23 | 17.26 | 17.03 | 17.05 | 00:00:00 | 2008-10-03 | 7,494,500 | 17.06 | 17.19 | 17.05 | 17.12 | 00:00:00 | 2008-10-06 | 12,827,600 | 17.04 | 17.10 | 16.82 | 16.86 | 00:00:00 | 2008-10-07 | 13,222,100 | 17.03 | 17.09 | 16.82 | 16.82 | 00:00:00 | 2008-10-08 | 17,914,200 | 16.65 | 17.02 | 16.42 | 16.59 | 00:00:00 | 2008-10-09 | 7,739,100 | 16.69 | 16.87 | 16.40 | 16.57 | 00:00:00 | 2008-10-10 | 14,328,600 | 16.01 | 16.40 | 15.49 | 15.70 | 00:00:00 | 2008-10-13 | 9,694,400 | 16.31 | 16.95 | 16.26 | 16.86 | 00:00:00 | 2008-10-14 | 6,737,400 | 17.02 | 17.23 | 16.81 | 17.00 | 00:00:00 | 2008-10-15 | 4,525,100 | 16.85 | 17.12 | 16.71 | 16.78 | 00:00:00 | 2008-10-16 | 5,417,700 | 16.87 | 17.00 | 16.56 | 16.80 | 00:00:00 | 2008-10-17 | 4,743,200 | 16.97 | 17.00 | 16.71 | 16.99 | 00:00:00 | 2008-10-20 | 3,950,200 | 17.04 | 17.16 | 16.92 | 17.11 | 00:00:00 | 2008-10-21 | 4,520,100 | 17.05 | 17.10 | 16.90 | 16.91 | 00:00:00 | 2008-10-22 | 5,562,100 | 16.88 | 16.97 | 16.69 | 16.77 | 00:00:00 | 2008-10-23 | 3,433,600 | 16.79 | 16.95 | 16.71 | 16.85 | 00:00:00 | 2008-10-24 | 5,754,100 | 16.74 | 16.81 | 16.24 | 16.65 | 00:00:00 | 2008-10-27 | 3,575,700 | 16.34 | 16.78 | 16.30 | 16.65 | 00:00:00 | 2008-10-28 | 5,349,700 | 16.52 | 16.74 | 16.35 | 16.40 | 00:00:00 | 2008-10-29 | 4,649,000 | 16.55 | 16.65 | 16.38 | 16.63 | 00:00:00 | 2008-10-30 | 3,953,000 | 16.77 | 16.78 | 16.32 | 16.44 | 00:00:00 | 2008-10-31 | 3,568,700 | 16.49 | 16.60 | 16.20 | 16.60 | 00:00:00 | 2008-11-03 | 3,781,200 | 16.65 | 16.82 | 16.44 | 16.79 | 00:00:00 | 2008-11-04 | 4,694,100 | 16.69 | 17.05 | 16.66 | 17.00 | 00:00:00 | 2008-11-05 | 5,130,100 | 16.91 | 17.28 | 16.83 | 17.10 | 00:00:00 | 2008-11-06 | 3,620,900 | 16.95 | 17.17 | 16.91 | 16.91 | 00:00:00 | 2008-11-07 | 4,011,300 | 16.99 | 17.19 | 16.91 | 17.16 | 00:00:00 | 2008-11-10 | 2,037,500 | 17.24 | 17.25 | 17.09 | 17.13 | 00:00:00 | 2008-11-11 | 2,652,300 | 17.03 | 17.24 | 17.01 | 17.19 | 00:00:00 | 2008-11-12 | 2,952,300 | 17.25 | 17.25 | 17.07 | 17.23 | 00:00:00 | 2008-11-13 | 2,247,500 | 17.20 | 17.25 | 17.15 | 17.17 | 00:00:00 | 2008-11-14 | 3,267,400 | 17.24 | 17.33 | 17.18 | 17.30 | 00:00:00 | 2008-11-17 | 3,297,700 | 17.31 | 17.36 | 17.16 | 17.25 | 00:00:00 | 2008-11-18 | 2,742,200 | 17.24 | 17.29 | 17.20 | 17.24 | 00:00:00 | 2008-11-19 | 3,387,700 | 17.22 | 17.29 | 17.19 | 17.20 | 00:00:00 | 2008-11-20 | 5,718,300 | 17.09 | 17.28 | 17.02 | 17.14 | 00:00:00 | 2008-11-21 | 5,093,600 | 17.24 | 17.27 | 17.11 | 17.13 | 00:00:00 | 2008-11-24 | 3,274,800 | 17.24 | 17.30 | 17.14 | 17.30 | 00:00:00 | 2008-11-25 | 3,454,300 | 17.20 | 17.27 | 17.17 | 17.19 | 00:00:00 | 2008-11-26 | 3,056,500 | 17.17 | 17.21 | 17.05 | 17.15 | 00:00:00 | 2008-11-27 | 1,719,700 | 17.19 | 17.19 | 17.06 | 17.10 | 00:00:00 | 2008-11-28 | 2,464,400 | 17.12 | 17.16 | 17.05 | 17.13 | 00:00:00 | 2008-12-01 | 2,534,000 | 17.08 | 17.17 | 17.00 | 17.17 | 00:00:00 | 2008-12-02 | 4,188,200 | 17.05 | 17.29 | 17.03 | 17.29 | 00:00:00 | 2008-12-03 | 2,371,600 | 17.26 | 17.39 | 17.15 | 17.35 | 00:00:00 | 2008-12-04 | 2,682,400 | 17.35 | 17.51 | 17.19 | 17.22 | 00:00:00 | 2008-12-05 | 2,284,900 | 17.21 | 17.30 | 17.16 | 17.19 | 00:00:00 | 2008-12-08 | 1,220,800 | 17.31 | 17.40 | 17.24 | 17.30 | 00:00:00 | 2008-12-09 | 2,319,100 | 17.26 | 17.38 | 17.25 | 17.36 | 00:00:00 | 2008-12-10 | 2,117,900 | 17.33 | 17.39 | 17.29 | 17.32 | 00:00:00 | 2008-12-11 | 2,130,300 | 17.31 | 17.39 | 17.28 | 17.39 | 00:00:00 | 2008-12-12 | 3,250,500 | 17.30 | 17.40 | 17.27 | 17.39 | 00:00:00 | 2008-12-15 | 16,402,000 | 17.47 | 17.54 | 17.38 | 17.50 | 00:00:00 | 2008-12-16 | 2,201,300 | 17.50 | 17.56 | 17.46 | 17.52 | 00:00:00 | 2008-12-17 | 2,932,500 | 17.55 | 17.56 | 17.42 | 17.56 | 00:00:00 | 2008-12-18 | 2,704,900 | 17.58 | 17.80 | 17.52 | 17.60 | 00:00:00 | 2008-12-19 | 4,518,900 | 17.60 | 17.80 | 17.57 | 17.78 | 00:00:00 | 2008-12-22 | 1,791,700 | 17.71 | 17.78 | 17.70 | 17.70 | 00:00:00 | 2008-12-23 | 2,518,500 | 17.70 | 17.75 | 17.59 | 17.62 | 00:00:00 | 2008-12-29 | 2,793,800 | 17.62 | 17.75 | 17.52 | 17.68 | 00:00:00 | 2008-12-30 | 1,631,700 | 17.69 | 17.76 | 17.55 | 17.73 | 00:00:00 | 2009-01-02 | 1,481,800 | 17.58 | 17.58 | 17.43 | 17.45 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 > >> |
|