|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-06-18 | 1,469,100 | 14.91 | 15.03 | 14.61 | 15.03 | 00:00:00 | | 2003-06-19 | 1,989,500 | 15.10 | 15.38 | 14.90 | 14.90 | 00:00:00 | | 2003-06-20 | 1,520,400 | 14.77 | 15.29 | 14.76 | 15.29 | 00:00:00 | | 2003-06-23 | 1,717,600 | 14.99 | 15.20 | 14.87 | 14.90 | 00:00:00 | | 2003-06-24 | 823,900 | 14.91 | 14.99 | 14.58 | 14.61 | 00:00:00 | | 2003-06-25 | 3,009,800 | 14.75 | 14.78 | 14.45 | 14.68 | 00:00:00 | | 2003-06-26 | 1,242,400 | 14.53 | 14.80 | 14.53 | 14.79 | 00:00:00 | | 2003-06-27 | 1,205,100 | 14.75 | 14.90 | 14.61 | 14.90 | 00:00:00 | | 2003-06-30 | 1,960,700 | 14.90 | 14.93 | 14.70 | 14.75 | 00:00:00 | | 2003-07-01 | 2,470,000 | 14.59 | 14.70 | 14.23 | 14.40 | 00:00:00 | | 2003-07-02 | 1,636,500 | 14.60 | 14.65 | 14.33 | 14.40 | 00:00:00 | | 2003-07-03 | 2,633,900 | 14.52 | 14.52 | 13.89 | 13.89 | 00:00:00 | | 2003-07-04 | 2,149,200 | 13.94 | 14.23 | 13.86 | 14.17 | 00:00:00 | | 2003-07-07 | 1,271,700 | 14.14 | 14.36 | 14.08 | 14.25 | 00:00:00 | | 2003-07-08 | 1,342,500 | 14.34 | 14.47 | 14.24 | 14.25 | 00:00:00 | | 2003-07-09 | 1,429,900 | 14.32 | 14.46 | 14.10 | 14.20 | 00:00:00 | | 2003-07-10 | 1,155,500 | 14.22 | 14.47 | 14.21 | 14.47 | 00:00:00 | | 2003-07-11 | 956,000 | 14.50 | 14.54 | 14.34 | 14.47 | 00:00:00 | | 2003-07-14 | 414,500 | 14.51 | 14.67 | 14.40 | 14.67 | 00:00:00 | | 2003-07-15 | 1,439,000 | 14.58 | 14.65 | 14.16 | 14.21 | 00:00:00 | | 2003-07-16 | 1,232,800 | 14.30 | 14.45 | 14.12 | 14.19 | 00:00:00 | | 2003-07-17 | 835,600 | 14.25 | 14.32 | 14.10 | 14.20 | 00:00:00 | | 2003-07-18 | 812,900 | 14.17 | 14.28 | 14.04 | 14.04 | 00:00:00 | | 2003-07-21 | 1,408,100 | 14.06 | 14.17 | 13.89 | 13.89 | 00:00:00 | | 2003-07-22 | 1,643,700 | 13.90 | 14.10 | 13.89 | 14.09 | 00:00:00 | | 2003-07-23 | 786,200 | 14.08 | 14.20 | 14.06 | 14.20 | 00:00:00 | | 2003-07-24 | 1,392,100 | 14.24 | 14.49 | 14.15 | 14.45 | 00:00:00 | | 2003-07-25 | 546,000 | 14.27 | 14.44 | 14.12 | 14.16 | 00:00:00 | | 2003-07-28 | 1,290,500 | 14.29 | 14.47 | 14.26 | 14.35 | 00:00:00 | | 2003-07-29 | 2,253,400 | 14.35 | 14.64 | 14.29 | 14.40 | 00:00:00 | | 2003-07-30 | 1,477,200 | 14.64 | 14.88 | 14.52 | 14.70 | 00:00:00 | | 2003-07-31 | 2,008,700 | 14.82 | 14.85 | 14.43 | 14.77 | 00:00:00 | | 2003-08-01 | 1,844,000 | 14.70 | 14.92 | 14.42 | 14.42 | 00:00:00 | | 2003-08-04 | 1,109,500 | 14.45 | 14.67 | 14.35 | 14.37 | 00:00:00 | | 2003-08-05 | 784,200 | 14.49 | 14.80 | 14.41 | 14.64 | 00:00:00 | | 2003-08-06 | 1,125,000 | 14.55 | 14.76 | 14.40 | 14.56 | 00:00:00 | | 2003-08-07 | 850,100 | 14.69 | 14.69 | 14.48 | 14.60 | 00:00:00 | | 2003-08-08 | 303,500 | 14.70 | 14.70 | 14.46 | 14.55 | 00:00:00 | | 2003-08-11 | 137,000 | 14.65 | 14.70 | 14.53 | 14.67 | 00:00:00 | | 2003-08-12 | 351,600 | 14.65 | 14.80 | 14.62 | 14.72 | 00:00:00 | | 2003-08-13 | 1,035,100 | 14.72 | 14.83 | 14.49 | 14.65 | 00:00:00 | | 2003-08-14 | 833,100 | 14.63 | 14.70 | 14.52 | 14.67 | 00:00:00 | | 2003-08-15 | 0 | 14.67 | 14.67 | 14.67 | 14.67 | 00:00:00 | | 2003-08-18 | 879,900 | 14.70 | 14.70 | 14.47 | 14.59 | 00:00:00 | | 2003-08-19 | 477,900 | 14.64 | 14.70 | 14.55 | 14.59 | 00:00:00 | | 2003-08-20 | 717,100 | 14.55 | 14.65 | 14.36 | 14.51 | 00:00:00 | | 2003-08-21 | 582,300 | 14.50 | 14.65 | 14.50 | 14.57 | 00:00:00 | | 2003-08-22 | 668,900 | 14.53 | 14.61 | 14.49 | 14.53 | 00:00:00 | | 2003-08-25 | 174,200 | 14.50 | 14.58 | 14.45 | 14.51 | 00:00:00 | | 2003-08-26 | 592,100 | 14.51 | 14.57 | 14.35 | 14.35 | 00:00:00 | | 2003-08-27 | 524,200 | 14.40 | 14.48 | 14.16 | 14.25 | 00:00:00 | | 2003-08-28 | 938,000 | 14.17 | 14.43 | 14.17 | 14.40 | 00:00:00 | | 2003-08-29 | 1,044,400 | 14.37 | 14.51 | 14.21 | 14.26 | 00:00:00 | | 2003-09-01 | 522,800 | 14.36 | 14.48 | 14.25 | 14.43 | 00:00:00 | | 2003-09-02 | 700,600 | 14.49 | 14.58 | 14.41 | 14.58 | 00:00:00 | | 2003-09-03 | 1,543,700 | 14.59 | 14.97 | 14.51 | 14.86 | 00:00:00 | | 2003-09-04 | 924,500 | 14.86 | 15.20 | 14.79 | 15.13 | 00:00:00 | | 2003-09-05 | 1,834,600 | 15.13 | 15.56 | 15.13 | 15.44 | 00:00:00 | | 2003-09-08 | 1,348,000 | 15.65 | 15.73 | 15.37 | 15.62 | 00:00:00 | | 2003-09-09 | 1,104,500 | 15.70 | 15.70 | 15.38 | 15.43 | 00:00:00 | | 2003-09-10 | 914,100 | 15.39 | 15.39 | 15.16 | 15.27 | 00:00:00 | | 2003-09-11 | 441,500 | 15.27 | 15.39 | 15.05 | 15.33 | 00:00:00 | | 2003-09-12 | 1,147,300 | 15.43 | 15.43 | 14.92 | 14.97 | 00:00:00 | | 2003-09-15 | 1,178,000 | 15.03 | 15.06 | 14.70 | 14.74 | 00:00:00 | | 2003-09-16 | 1,656,700 | 14.79 | 15.37 | 14.70 | 15.27 | 00:00:00 | | 2003-09-17 | 739,200 | 15.34 | 15.45 | 15.10 | 15.26 | 00:00:00 | | 2003-09-18 | 1,385,000 | 15.20 | 15.30 | 15.13 | 15.15 | 00:00:00 | | 2003-09-19 | 1,195,200 | 15.15 | 15.22 | 14.97 | 15.00 | 00:00:00 | | 2003-09-22 | 1,863,600 | 15.09 | 15.09 | 14.70 | 14.70 | 00:00:00 | | 2003-09-23 | 2,756,900 | 14.72 | 14.85 | 14.60 | 14.78 | 00:00:00 | | 2003-09-24 | 926,400 | 14.71 | 15.01 | 14.70 | 14.82 | 00:00:00 | | 2003-09-25 | 1,632,500 | 15.00 | 15.00 | 14.46 | 14.57 | 00:00:00 | | 2003-09-26 | 755,900 | 14.65 | 14.73 | 14.34 | 14.42 | 00:00:00 | | 2003-09-29 | 997,200 | 14.42 | 14.58 | 14.36 | 14.46 | 00:00:00 | | 2003-09-30 | 1,407,200 | 14.56 | 14.56 | 14.17 | 14.20 | 00:00:00 | | 2003-10-01 | 1,373,600 | 14.20 | 14.28 | 13.89 | 13.98 | 00:00:00 | | 2003-10-02 | 2,019,100 | 14.13 | 14.18 | 14.00 | 14.00 | 00:00:00 | | 2003-10-03 | 1,865,400 | 14.05 | 14.13 | 13.94 | 14.05 | 00:00:00 | | 2003-10-06 | 1,664,800 | 14.14 | 14.36 | 14.02 | 14.30 | 00:00:00 | | 2003-10-07 | 1,537,400 | 14.12 | 14.30 | 14.04 | 14.12 | 00:00:00 | | 2003-10-08 | 1,903,400 | 14.14 | 14.15 | 14.00 | 14.11 | 00:00:00 | | 2003-10-09 | 1,922,200 | 14.09 | 14.23 | 14.05 | 14.21 | 00:00:00 | | 2003-10-10 | 2,072,200 | 14.20 | 14.20 | 13.95 | 13.95 | 00:00:00 | | 2003-10-13 | 885,800 | 14.00 | 14.08 | 13.90 | 14.00 | 00:00:00 | | 2003-10-14 | 1,663,300 | 14.07 | 14.07 | 13.93 | 13.93 | 00:00:00 | | 2003-10-15 | 2,078,600 | 13.96 | 14.02 | 13.85 | 13.89 | 00:00:00 | | 2003-10-16 | 1,845,900 | 13.94 | 14.01 | 13.88 | 13.90 | 00:00:00 | | 2003-10-17 | 3,389,600 | 13.97 | 14.13 | 13.75 | 13.88 | 00:00:00 | | 2003-10-20 | 1,291,700 | 13.76 | 13.97 | 13.75 | 13.85 | 00:00:00 | | 2003-10-21 | 766,600 | 13.97 | 13.99 | 13.85 | 13.92 | 00:00:00 | | 2003-10-22 | 1,748,000 | 13.95 | 14.15 | 13.82 | 14.15 | 00:00:00 | | 2003-10-23 | 1,725,800 | 13.95 | 13.97 | 13.76 | 13.87 | 00:00:00 | | 2003-10-24 | 820,000 | 13.95 | 13.95 | 13.65 | 13.73 | 00:00:00 | | 2003-10-27 | 818,900 | 13.72 | 13.79 | 13.55 | 13.70 | 00:00:00 | | 2003-10-28 | 1,272,600 | 13.71 | 14.00 | 13.71 | 13.98 | 00:00:00 | | 2003-10-29 | 772,300 | 14.05 | 14.10 | 13.84 | 13.98 | 00:00:00 | | 2003-10-30 | 778,300 | 13.90 | 14.15 | 13.86 | 14.06 | 00:00:00 | | 2003-10-31 | 1,835,500 | 14.02 | 14.13 | 13.85 | 13.90 | 00:00:00 | | 2003-11-03 | 1,040,600 | 13.98 | 14.10 | 13.93 | 13.97 | 00:00:00 | | 2003-11-04 | 1,119,200 | 13.93 | 14.09 | 13.93 | 13.98 | 00:00:00 | | 2003-11-05 | 1,132,300 | 13.93 | 14.01 | 13.88 | 14.00 | 00:00:00 | | 2003-11-06 | 1,950,200 | 14.03 | 14.08 | 13.89 | 13.93 | 00:00:00 | | 2003-11-07 | 852,600 | 13.97 | 14.01 | 13.90 | 13.99 | 00:00:00 | | 2003-11-10 | 624,200 | 13.90 | 14.00 | 13.86 | 13.97 | 00:00:00 | | 2003-11-11 | 1,333,500 | 13.92 | 13.99 | 13.80 | 13.99 | 00:00:00 | | 2003-11-12 | 271,100 | 14.00 | 14.05 | 13.91 | 14.05 | 00:00:00 | | 2003-11-13 | 1,619,900 | 14.10 | 14.12 | 13.87 | 13.92 | 00:00:00 | | 2003-11-14 | 629,400 | 13.92 | 13.99 | 13.87 | 13.93 | 00:00:00 | | 2003-11-17 | 1,098,600 | 13.98 | 13.98 | 13.68 | 13.70 | 00:00:00 | | 2003-11-18 | 894,300 | 13.79 | 13.79 | 13.58 | 13.61 | 00:00:00 | | 2003-11-19 | 988,200 | 13.58 | 13.77 | 13.42 | 13.73 | 00:00:00 | | 2003-11-20 | 543,100 | 13.86 | 13.86 | 13.55 | 13.72 | 00:00:00 | | 2003-11-21 | 874,100 | 13.65 | 13.80 | 13.60 | 13.76 | 00:00:00 | | 2003-11-24 | 1,221,700 | 13.74 | 13.86 | 13.66 | 13.85 | 00:00:00 | | 2003-11-25 | 1,341,500 | 13.87 | 13.87 | 13.71 | 13.78 | 00:00:00 | | 2003-11-26 | 547,000 | 13.80 | 13.80 | 13.72 | 13.72 | 00:00:00 | | 2003-11-27 | 535,000 | 13.71 | 13.81 | 13.71 | 13.80 | 00:00:00 | | 2003-11-28 | 1,381,800 | 13.78 | 13.79 | 13.65 | 13.67 | 00:00:00 | | 2003-12-01 | 1,052,500 | 13.68 | 13.91 | 13.67 | 13.91 | 00:00:00 | | 2003-12-02 | 904,400 | 13.89 | 13.90 | 13.79 | 13.87 | 00:00:00 | | 2003-12-03 | 328,900 | 13.81 | 13.88 | 13.80 | 13.86 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 > >> |
|
