|
 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 | | 2004-11-03 | 975,100 | 19.10 | 19.20 | 18.90 | 19.02 | 00:00:00 | | 2004-11-04 | 1,054,900 | 19.20 | 19.24 | 19.00 | 19.01 | 00:00:00 | | 2004-11-05 | 1,062,600 | 19.07 | 19.12 | 18.98 | 19.00 | 00:00:00 | | 2004-11-08 | 361,300 | 19.08 | 19.08 | 18.93 | 19.03 | 00:00:00 | | 2004-11-09 | 403,300 | 19.03 | 19.09 | 18.90 | 18.96 | 00:00:00 | | 2004-11-10 | 1,679,400 | 19.00 | 19.03 | 18.70 | 18.77 | 00:00:00 | | 2004-11-11 | 1,445,900 | 18.85 | 18.85 | 18.62 | 18.68 | 00:00:00 | | 2004-11-12 | 905,800 | 18.75 | 18.78 | 18.62 | 18.69 | 00:00:00 | | 2004-11-15 | 1,877,200 | 18.64 | 18.75 | 18.53 | 18.59 | 00:00:00 | | 2004-11-16 | 1,861,400 | 18.68 | 18.84 | 18.60 | 18.69 | 00:00:00 | | 2004-11-17 | 3,600,200 | 18.71 | 19.14 | 18.71 | 19.00 | 00:00:00 | | 2004-11-18 | 1,626,400 | 18.90 | 19.30 | 18.80 | 19.26 | 00:00:00 | | 2004-11-19 | 1,305,300 | 19.14 | 19.39 | 19.14 | 19.26 | 00:00:00 | | 2004-11-22 | 1,610,100 | 19.12 | 19.32 | 19.12 | 19.32 | 00:00:00 | | 2004-11-23 | 1,259,800 | 19.39 | 19.40 | 19.11 | 19.22 | 00:00:00 | | 2004-11-24 | 409,800 | 19.15 | 19.35 | 19.15 | 19.27 | 00:00:00 | | 2004-11-25 | 333,500 | 19.27 | 19.45 | 19.27 | 19.45 | 00:00:00 | | 2004-11-26 | 542,200 | 19.39 | 19.45 | 19.25 | 19.35 | 00:00:00 | | 2004-11-29 | 822,900 | 19.39 | 19.48 | 19.29 | 19.33 | 00:00:00 | | 2004-11-30 | 1,179,200 | 19.23 | 19.41 | 19.17 | 19.36 | 00:00:00 | | 2004-12-01 | 906,500 | 19.40 | 19.58 | 19.21 | 19.44 | 00:00:00 | | 2004-12-02 | 865,200 | 19.42 | 19.50 | 19.29 | 19.42 | 00:00:00 | | 2004-12-03 | 425,500 | 19.34 | 19.65 | 19.34 | 19.42 | 00:00:00 | | 2004-12-06 | 0 | 19.42 | 19.42 | 19.42 | 19.42 | 00:00:00 | | 2004-12-07 | 653,100 | 19.40 | 19.50 | 19.19 | 19.26 | 00:00:00 | | 2004-12-08 | 0 | 19.26 | 19.26 | 19.26 | 19.26 | 00:00:00 | | 2004-12-09 | 4,261,600 | 19.48 | 19.67 | 19.38 | 19.55 | 00:00:00 | | 2004-12-10 | 840,300 | 19.46 | 19.60 | 19.44 | 19.50 | 00:00:00 | | 2004-12-13 | 759,500 | 19.45 | 19.52 | 19.42 | 19.52 | 00:00:00 | | 2004-12-14 | 756,900 | 19.55 | 19.55 | 19.40 | 19.50 | 00:00:00 | | 2004-12-15 | 493,900 | 19.53 | 19.54 | 19.37 | 19.44 | 00:00:00 | | 2004-12-16 | 830,000 | 19.40 | 19.70 | 19.40 | 19.66 | 00:00:00 | | 2004-12-17 | 1,667,600 | 19.56 | 19.75 | 19.46 | 19.62 | 00:00:00 | | 2004-12-20 | 1,192,800 | 19.60 | 19.69 | 19.56 | 19.57 | 00:00:00 | | 2004-12-21 | 2,255,800 | 19.60 | 19.60 | 19.48 | 19.48 | 00:00:00 | | 2004-12-22 | 1,463,400 | 19.57 | 19.60 | 19.49 | 19.55 | 00:00:00 | | 2004-12-23 | 6,771,400 | 19.55 | 19.60 | 19.46 | 19.56 | 00:00:00 | | 2004-12-24 | 0 | 19.56 | 19.56 | 19.56 | 19.56 | 00:00:00 | | 2004-12-27 | 628,800 | 19.55 | 19.59 | 19.46 | 19.50 | 00:00:00 | | 2004-12-28 | 3,864,600 | 19.46 | 19.59 | 19.46 | 19.54 | 00:00:00 | | 2004-12-29 | 3,720,100 | 19.53 | 19.55 | 19.45 | 19.49 | 00:00:00 | | 2004-12-30 | 3,038,500 | 19.49 | 19.49 | 19.26 | 19.35 | 00:00:00 | | 2004-12-31 | 0 | 19.35 | 19.35 | 19.35 | 19.35 | 00:00:00 | | 2005-01-03 | 781,200 | 19.26 | 19.31 | 19.09 | 19.16 | 00:00:00 | | 2005-01-04 | 856,400 | 19.24 | 19.24 | 19.13 | 19.20 | 00:00:00 | | 2005-01-05 | 11,528,900 | 19.20 | 19.23 | 19.05 | 19.09 | 00:00:00 | | 2005-01-06 | 0 | 19.09 | 19.09 | 19.09 | 19.09 | 00:00:00 | | 2005-01-07 | 1,559,400 | 19.05 | 19.40 | 19.01 | 19.40 | 00:00:00 | | 2005-01-10 | 1,651,500 | 19.45 | 19.45 | 19.20 | 19.40 | 00:00:00 | | 2005-01-11 | 3,460,200 | 19.49 | 19.49 | 19.21 | 19.40 | 00:00:00 | | 2005-01-12 | 1,986,200 | 19.35 | 19.60 | 19.35 | 19.60 | 00:00:00 | | 2005-01-13 | 1,252,400 | 19.56 | 19.64 | 19.38 | 19.50 | 00:00:00 | | 2005-01-14 | 955,400 | 19.37 | 19.54 | 19.37 | 19.50 | 00:00:00 | | 2005-01-17 | 1,340,700 | 19.51 | 19.55 | 19.44 | 19.55 | 00:00:00 | | 2005-01-18 | 604,400 | 19.48 | 19.69 | 19.48 | 19.69 | 00:00:00 | | 2005-01-19 | 890,400 | 19.70 | 19.86 | 19.56 | 19.66 | 00:00:00 | | 2005-01-20 | 868,700 | 19.60 | 19.82 | 19.52 | 19.78 | 00:00:00 | | 2005-01-21 | 1,044,900 | 19.83 | 19.86 | 19.64 | 19.81 | 00:00:00 | | 2005-01-24 | 1,299,600 | 19.76 | 19.98 | 19.64 | 19.97 | 00:00:00 | | 2005-01-25 | 1,703,200 | 19.88 | 20.41 | 19.88 | 20.31 | 00:00:00 | | 2005-01-26 | 1,364,200 | 20.39 | 20.58 | 20.24 | 20.37 | 00:00:00 | | 2005-01-27 | 1,179,000 | 20.57 | 20.69 | 20.15 | 20.34 | 00:00:00 | | 2005-01-28 | 1,338,200 | 20.42 | 20.78 | 20.40 | 20.54 | 00:00:00 | | 2005-01-31 | 855,400 | 20.62 | 20.73 | 20.56 | 20.68 | 00:00:00 | | 2005-02-01 | 825,000 | 20.67 | 20.98 | 20.50 | 20.98 | 00:00:00 | | 2005-02-02 | 2,206,600 | 20.98 | 21.56 | 20.89 | 21.54 | 00:00:00 | | 2005-02-03 | 1,251,600 | 21.47 | 21.65 | 21.25 | 21.36 | 00:00:00 | | 2005-02-04 | 2,089,200 | 21.20 | 21.81 | 21.20 | 21.76 | 00:00:00 | | 2005-02-07 | 1,479,500 | 21.90 | 21.98 | 21.62 | 21.81 | 00:00:00 | | 2005-02-08 | 1,206,500 | 21.70 | 21.94 | 21.63 | 21.67 | 00:00:00 | | 2005-02-09 | 3,746,100 | 21.80 | 21.82 | 21.64 | 21.79 | 00:00:00 | | 2005-02-10 | 960,300 | 21.70 | 21.81 | 21.66 | 21.73 | 00:00:00 | | 2005-02-11 | 1,239,700 | 21.76 | 22.35 | 21.72 | 22.35 | 00:00:00 | | 2005-02-14 | 897,700 | 22.35 | 22.35 | 21.93 | 21.96 | 00:00:00 | | 2005-02-15 | 1,085,600 | 21.81 | 22.33 | 21.81 | 22.27 | 00:00:00 | | 2005-02-16 | 680,500 | 22.35 | 22.35 | 21.93 | 22.22 | 00:00:00 | | 2005-02-17 | 856,600 | 22.24 | 22.30 | 22.08 | 22.18 | 00:00:00 | | 2005-02-18 | 1,298,700 | 22.18 | 22.21 | 21.97 | 22.03 | 00:00:00 | | 2005-02-21 | 2,392,500 | 21.98 | 22.02 | 21.28 | 21.44 | 00:00:00 | | 2005-02-22 | 806,500 | 21.50 | 21.51 | 21.25 | 21.30 | 00:00:00 | | 2005-02-23 | 1,374,700 | 21.35 | 21.46 | 20.67 | 21.29 | 00:00:00 | | 2005-02-24 | 855,500 | 21.08 | 21.45 | 21.08 | 21.29 | 00:00:00 | | 2005-02-25 | 1,180,500 | 21.40 | 21.66 | 21.32 | 21.51 | 00:00:00 | | 2005-02-28 | 1,362,400 | 21.69 | 21.77 | 21.50 | 21.70 | 00:00:00 | | 2005-03-01 | 1,103,100 | 21.69 | 21.77 | 21.40 | 21.61 | 00:00:00 | | 2005-03-02 | 1,104,800 | 21.55 | 21.59 | 21.15 | 21.30 | 00:00:00 | | 2005-03-03 | 1,947,100 | 21.21 | 21.24 | 20.93 | 21.17 | 00:00:00 | | 2005-03-04 | 1,281,900 | 21.04 | 21.86 | 21.03 | 21.83 | 00:00:00 | | 2005-03-07 | 2,357,200 | 21.89 | 21.93 | 21.48 | 21.56 | 00:00:00 | | 2005-03-08 | 1,172,400 | 21.55 | 21.63 | 21.35 | 21.35 | 00:00:00 | | 2005-03-09 | 1,448,700 | 21.44 | 21.45 | 20.95 | 21.10 | 00:00:00 | | 2005-03-10 | 1,409,500 | 20.93 | 21.04 | 20.64 | 21.00 | 00:00:00 | | 2005-03-11 | 1,081,300 | 21.10 | 21.37 | 21.02 | 21.26 | 00:00:00 | | 2005-03-14 | 741,700 | 21.05 | 21.40 | 21.05 | 21.30 | 00:00:00 | | 2005-03-15 | 985,200 | 21.30 | 21.41 | 21.28 | 21.41 | 00:00:00 | | 2005-03-16 | 1,724,800 | 21.34 | 21.80 | 21.15 | 21.73 | 00:00:00 | | 2005-03-17 | 1,630,900 | 21.59 | 21.99 | 21.39 | 21.99 | 00:00:00 | | 2005-03-18 | 973,300 | 21.98 | 22.00 | 21.66 | 21.90 | 00:00:00 | | 2005-03-21 | 7,585,700 | 23.50 | 24.20 | 22.50 | 22.55 | 00:00:00 | | 2005-03-22 | 2,173,200 | 22.48 | 22.90 | 22.43 | 22.83 | 00:00:00 | | 2005-03-23 | 1,310,500 | 22.69 | 23.14 | 22.60 | 23.08 | 00:00:00 | | 2005-03-24 | 8,627,100 | 23.04 | 23.21 | 22.81 | 23.13 | 00:00:00 | | 2005-03-25 | 0 | 23.13 | 23.13 | 23.13 | 23.13 | 00:00:00 | | 2005-03-28 | 0 | 23.13 | 23.13 | 23.13 | 23.13 | 00:00:00 | | 2005-03-29 | 1,453,500 | 23.13 | 23.35 | 22.92 | 23.29 | 00:00:00 | | 2005-03-30 | 1,138,500 | 23.05 | 23.56 | 23.05 | 23.53 | 00:00:00 | | 2005-03-31 | 9,832,100 | 23.70 | 23.80 | 22.91 | 22.91 | 00:00:00 | | 2005-04-01 | 1,171,800 | 22.92 | 23.50 | 22.92 | 23.32 | 00:00:00 | | 2005-04-04 | 1,326,400 | 23.32 | 23.32 | 22.82 | 22.98 | 00:00:00 | | 2005-04-05 | 1,531,500 | 23.02 | 23.18 | 22.79 | 23.05 | 00:00:00 | | 2005-04-06 | 1,238,500 | 23.21 | 23.28 | 22.84 | 23.13 | 00:00:00 | | 2005-04-07 | 1,758,200 | 23.18 | 23.49 | 23.12 | 23.40 | 00:00:00 | | 2005-04-08 | 1,426,300 | 23.45 | 23.50 | 23.12 | 23.22 | 00:00:00 | | 2005-04-11 | 8,423,500 | 23.03 | 23.35 | 22.99 | 23.03 | 00:00:00 | | 2005-04-12 | 1,156,900 | 23.03 | 23.07 | 22.81 | 22.85 | 00:00:00 | | 2005-04-13 | 977,500 | 22.88 | 23.11 | 22.88 | 23.10 | 00:00:00 | | 2005-04-14 | 1,404,900 | 22.92 | 23.45 | 22.92 | 23.35 | 00:00:00 | | 2005-04-15 | 1,731,100 | 23.08 | 23.15 | 22.71 | 22.71 | 00:00:00 | | 2005-04-18 | 2,047,700 | 22.44 | 22.45 | 22.18 | 22.36 | 00:00:00 | | 2005-04-19 | 1,920,200 | 22.29 | 22.51 | 22.29 | 22.47 | 00:00:00 | | 2005-04-20 | 1,795,800 | 22.77 | 22.86 | 22.37 | 22.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 > >> |
|
