|
 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 | | 2009-01-02 | 1,481,800 | 17.58 | 17.58 | 17.43 | 17.45 | 00:00:00 | | 2009-01-05 | 2,306,200 | 17.53 | 17.70 | 17.51 | 17.70 | 00:00:00 | | 2009-01-06 | 1,147,300 | 17.73 | 17.78 | 17.66 | 17.69 | 00:00:00 | | 2009-01-07 | 2,763,400 | 17.74 | 17.75 | 17.57 | 17.67 | 00:00:00 | | 2009-01-08 | 1,678,400 | 17.61 | 17.70 | 17.59 | 17.61 | 00:00:00 | | 2009-01-09 | 2,269,600 | 17.64 | 17.68 | 17.58 | 17.58 | 00:00:00 | | 2009-01-12 | 1,947,500 | 17.59 | 17.62 | 17.51 | 17.52 | 00:00:00 | | 2009-01-13 | 1,754,200 | 17.51 | 17.61 | 17.49 | 17.61 | 00:00:00 | | 2009-01-14 | 2,828,100 | 17.62 | 17.62 | 17.54 | 17.60 | 00:00:00 | | 2009-01-15 | 4,587,900 | 17.56 | 17.62 | 17.54 | 17.58 | 00:00:00 | | 2009-01-16 | 3,555,200 | 17.57 | 17.62 | 17.53 | 17.53 | 00:00:00 | | 2009-01-19 | 2,305,700 | 17.55 | 17.62 | 17.52 | 17.58 | 00:00:00 | | 2009-01-20 | 4,365,700 | 17.55 | 17.65 | 17.53 | 17.55 | 00:00:00 | | 2009-01-21 | 5,778,400 | 17.53 | 17.55 | 17.41 | 17.51 | 00:00:00 | | 2009-01-22 | 5,815,800 | 17.52 | 17.53 | 17.32 | 17.32 | 00:00:00 | | 2009-01-23 | 3,869,500 | 17.36 | 17.53 | 17.33 | 17.52 | 00:00:00 | | 2009-01-26 | 3,372,200 | 17.42 | 17.55 | 17.42 | 17.55 | 00:00:00 | | 2009-01-27 | 4,989,200 | 17.55 | 17.60 | 17.40 | 17.59 | 00:00:00 | | 2009-01-28 | 2,300,800 | 17.61 | 17.65 | 17.53 | 17.59 | 00:00:00 | | 2009-01-29 | 2,846,400 | 17.60 | 17.63 | 17.47 | 17.47 | 00:00:00 | | 2009-01-30 | 3,318,200 | 17.52 | 17.64 | 17.52 | 17.62 | 00:00:00 | | 2009-02-02 | 2,130,500 | 17.56 | 17.66 | 17.56 | 17.66 | 00:00:00 | | 2009-02-03 | 4,540,800 | 17.66 | 17.69 | 17.60 | 17.69 | 00:00:00 | | 2009-02-04 | 3,672,800 | 17.69 | 17.69 | 17.64 | 17.65 | 00:00:00 | | 2009-02-05 | 5,301,000 | 17.64 | 17.68 | 17.63 | 17.63 | 00:00:00 | | 2009-02-06 | 4,369,000 | 17.66 | 17.66 | 17.53 | 17.55 | 00:00:00 | | 2009-02-09 | 2,407,600 | 17.55 | 17.58 | 17.53 | 17.56 | 00:00:00 | | 2009-02-10 | 3,199,000 | 17.58 | 17.65 | 17.55 | 17.60 | 00:00:00 | | 2009-02-11 | 4,838,000 | 17.60 | 17.63 | 17.51 | 17.55 | 00:00:00 | | 2009-02-12 | 7,561,000 | 17.64 | 17.79 | 17.64 | 17.66 | 00:00:00 | | 2009-02-13 | 13,291,700 | 17.69 | 17.72 | 17.54 | 17.54 | 00:00:00 | | 2009-02-16 | 3,309,900 | 17.60 | 17.64 | 17.55 | 17.63 | 00:00:00 | | 2009-02-17 | 3,173,700 | 17.63 | 17.70 | 17.60 | 17.70 | 00:00:00 | | 2009-02-18 | 4,226,300 | 17.75 | 17.80 | 17.72 | 17.80 | 00:00:00 | | 2009-02-19 | 3,965,000 | 17.76 | 17.80 | 17.76 | 17.77 | 00:00:00 | | 2009-02-20 | 5,113,200 | 17.78 | 17.80 | 17.76 | 17.76 | 00:00:00 | | 2009-02-23 | 3,332,100 | 17.77 | 17.81 | 17.77 | 17.79 | 00:00:00 | | 2009-02-24 | 6,255,500 | 17.78 | 17.81 | 17.75 | 17.79 | 00:00:00 | | 2009-02-25 | 5,626,300 | 17.78 | 17.79 | 17.75 | 17.77 | 00:00:00 | | 2009-02-26 | 7,978,900 | 17.77 | 17.88 | 17.76 | 17.88 | 00:00:00 | | 2009-02-27 | 7,610,900 | 17.87 | 17.89 | 17.85 | 17.87 | 00:00:00 | | 2009-03-02 | 5,509,100 | 17.86 | 17.90 | 17.85 | 17.86 | 00:00:00 | | 2009-03-03 | 7,379,400 | 17.85 | 17.89 | 17.83 | 17.84 | 00:00:00 | | 2009-03-04 | 5,043,700 | 17.85 | 17.87 | 17.82 | 17.83 | 00:00:00 | | 2009-03-05 | 12,015,900 | 17.84 | 17.90 | 17.84 | 17.84 | 00:00:00 | | 2009-03-06 | 6,894,800 | 17.85 | 17.88 | 17.83 | 17.84 | 00:00:00 | | 2009-03-09 | 8,473,100 | 17.84 | 17.88 | 17.83 | 17.88 | 00:00:00 | | 2009-03-10 | 7,689,900 | 17.86 | 17.92 | 17.84 | 17.88 | 00:00:00 | | 2009-03-11 | 5,189,500 | 17.89 | 17.90 | 17.85 | 17.87 | 00:00:00 | | 2009-03-12 | 6,155,900 | 17.86 | 17.89 | 17.85 | 17.86 | 00:00:00 | | 2009-03-13 | 3,887,800 | 17.88 | 17.89 | 17.85 | 17.86 | 00:00:00 | | 2009-03-16 | 4,732,600 | 17.88 | 17.92 | 17.87 | 17.92 | 00:00:00 | | 2009-03-17 | 4,280,500 | 17.91 | 17.94 | 17.89 | 17.92 | 00:00:00 | | 2009-03-18 | 6,475,800 | 17.91 | 17.96 | 17.90 | 17.95 | 00:00:00 | | 2009-03-19 | 4,776,200 | 17.96 | 17.96 | 17.93 | 17.94 | 00:00:00 | | 2009-03-20 | 6,536,100 | 17.96 | 17.99 | 17.95 | 17.99 | 00:00:00 | | 2009-03-23 | 4,560,800 | 17.99 | 17.99 | 17.97 | 17.97 | 00:00:00 | | 2009-03-24 | 5,129,000 | 17.98 | 17.99 | 17.96 | 17.98 | 00:00:00 | | 2009-03-25 | 4,505,000 | 17.99 | 18.00 | 17.98 | 17.98 | 00:00:00 | | 2009-03-26 | 3,655,500 | 17.99 | 17.99 | 17.98 | 17.99 | 00:00:00 | | 2009-03-27 | 2,453,200 | 17.98 | 18.00 | 17.98 | 17.98 | 00:00:00 | | 2009-03-30 | 3,174,500 | 17.98 | 18.00 | 17.98 | 17.99 | 00:00:00 | | 2009-03-31 | 3,343,900 | 18.00 | 18.01 | 17.98 | 18.00 | 00:00:00 | | 2009-04-01 | 5,317,500 | 18.00 | 18.01 | 17.98 | 18.00 | 00:00:00 | | 2009-04-02 | 5,573,500 | 18.01 | 18.01 | 17.99 | 17.99 | 00:00:00 | | 2009-04-03 | 4,895,600 | 18.00 | 18.00 | 17.98 | 17.99 | 00:00:00 | | 2009-04-06 | 5,419,300 | 17.99 | 18.01 | 17.98 | 17.99 | 00:00:00 | | 2009-04-07 | 6,712,100 | 17.99 | 18.01 | 17.99 | 18.01 | 00:00:00 | | 2009-04-08 | 2,573,400 | 18.00 | 18.02 | 18.00 | 18.01 | 00:00:00 | | 2009-04-09 | 2,921,200 | 18.02 | 18.03 | 18.00 | 18.00 | 00:00:00 | | 2009-04-14 | 9,221,800 | 18.01 | 18.03 | 17.98 | 17.98 | 00:00:00 | | 2009-04-15 | 1,965,700 | 17.97 | 18.03 | 15.20 | 15.55 | 00:00:00 | | 2009-04-16 | 3,120,800 | 14.10 | 14.46 | 11.50 | 13.48 | 00:00:00 | | 2009-04-17 | 1,085,100 | 13.40 | 14.04 | 12.90 | 13.88 | 00:00:00 | | 2009-04-20 | 1,633,600 | 12.50 | 13.95 | 12.50 | 13.27 | 00:00:00 | | 2009-04-21 | 611,300 | 13.06 | 14.10 | 13.05 | 14.03 | 00:00:00 | | 2009-04-22 | 448,700 | 13.81 | 14.02 | 13.50 | 13.55 | 00:00:00 | | 2009-04-23 | 2,290,900 | 13.59 | 13.70 | 7.56 | 8.86 | 00:00:00 | | 2009-04-24 | 1,139,500 | 8.90 | 9.05 | 7.96 | 8.24 | 00:00:00 | | 2009-04-27 | 2,948,600 | 8.09 | 8.09 | 7.02 | 7.02 | 00:00:00 | | 2009-04-28 | 670,900 | 7.02 | 7.05 | 6.75 | 6.91 | 00:00:00 | | 2009-04-29 | 285,800 | 6.97 | 7.17 | 6.92 | 7.17 | 00:00:00 | | 2009-04-30 | 764,500 | 7.30 | 7.30 | 7.10 | 7.10 | 00:00:00 | | 2009-05-04 | 478,700 | 7.16 | 7.32 | 7.06 | 7.21 | 00:00:00 | | 2009-05-05 | 617,900 | 7.30 | 7.33 | 7.13 | 7.19 | 00:00:00 | | 2009-05-06 | 1,017,800 | 7.24 | 7.60 | 7.24 | 7.52 | 00:00:00 | | 2009-05-07 | 1,100,100 | 7.57 | 7.77 | 7.44 | 7.46 | 00:00:00 | | 2009-05-08 | 530,900 | 7.43 | 7.60 | 7.43 | 7.60 | 00:00:00 | | 2009-05-11 | 189,400 | 7.55 | 7.59 | 7.29 | 7.41 | 00:00:00 | | 2009-05-12 | 312,600 | 7.36 | 7.80 | 7.36 | 7.63 | 00:00:00 | | 2009-05-13 | 443,000 | 7.70 | 7.80 | 7.38 | 7.43 | 00:00:00 | | 2009-05-14 | 233,100 | 7.35 | 7.50 | 7.31 | 7.47 | 00:00:00 | | 2009-05-15 | 320,900 | 7.49 | 7.60 | 7.38 | 7.51 | 00:00:00 | | 2009-05-18 | 920,800 | 7.47 | 7.65 | 7.40 | 7.57 | 00:00:00 | | 2009-05-19 | 263,800 | 7.65 | 7.85 | 7.61 | 7.76 | 00:00:00 | | 2009-05-20 | 252,400 | 7.80 | 7.92 | 7.75 | 7.86 | 00:00:00 | | 2009-05-21 | 251,900 | 7.85 | 7.90 | 7.67 | 7.67 | 00:00:00 | | 2009-05-22 | 270,100 | 7.69 | 7.82 | 7.65 | 7.72 | 00:00:00 | | 2009-05-25 | 61,200 | 7.80 | 7.88 | 7.56 | 7.76 | 00:00:00 | | 2009-05-26 | 126,400 | 7.84 | 7.85 | 7.61 | 7.83 | 00:00:00 | | 2009-05-27 | 137,300 | 7.85 | 7.85 | 7.76 | 7.81 | 00:00:00 | | 2009-05-28 | 538,900 | 7.85 | 7.85 | 7.66 | 7.70 | 00:00:00 | | 2009-05-29 | 474,900 | 7.84 | 7.84 | 7.54 | 7.56 | 00:00:00 | | 2009-06-01 | 899,000 | 7.60 | 7.75 | 7.45 | 7.65 | 00:00:00 | | 2009-06-02 | 178,700 | 7.65 | 7.69 | 7.57 | 7.65 | 00:00:00 | | 2009-06-03 | 195,400 | 7.65 | 7.65 | 7.39 | 7.39 | 00:00:00 | | 2009-06-04 | 274,500 | 7.36 | 7.54 | 7.23 | 7.23 | 00:00:00 | | 2009-06-05 | 303,200 | 7.36 | 7.48 | 7.31 | 7.48 | 00:00:00 | | 2009-06-08 | 190,900 | 7.50 | 7.50 | 7.22 | 7.27 | 00:00:00 | | 2009-06-09 | 234,300 | 7.34 | 7.44 | 7.33 | 7.41 | 00:00:00 | | 2009-06-10 | 178,200 | 7.53 | 7.61 | 7.44 | 7.53 | 00:00:00 | | 2009-06-11 | 103,500 | 7.52 | 7.52 | 7.40 | 7.52 | 00:00:00 | | 2009-06-12 | 154,100 | 7.44 | 7.58 | 7.44 | 7.58 | 00:00:00 | | 2009-06-15 | 119,700 | 7.57 | 7.57 | 7.25 | 7.25 | 00:00:00 | | 2009-06-16 | 138,500 | 7.37 | 7.41 | 7.26 | 7.31 | 00:00:00 | | 2009-06-17 | 379,300 | 7.44 | 7.44 | 6.93 | 6.96 | 00:00:00 | | 2009-06-18 | 180,600 | 7.14 | 7.14 | 6.99 | 7.02 | 00:00:00 | | 2009-06-19 | 288,700 | 7.09 | 7.50 | 7.03 | 7.42 | 00:00:00 | | 2009-06-22 | 422,300 | 7.35 | 7.58 | 7.13 | 7.17 | 00:00:00 | | 2009-06-23 | 154,800 | 7.15 | 7.41 | 7.15 | 7.34 | 00:00:00 | | 2009-06-24 | 159,800 | 7.50 | 7.70 | 7.30 | 7.66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 > >> |
|
