|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-20 | 1,795,800 | 22.77 | 22.86 | 22.37 | 22.70 | 00:00:00 | | 2005-04-21 | 3,213,800 | 22.50 | 22.92 | 22.50 | 22.89 | 00:00:00 | | 2005-04-22 | 921,700 | 23.06 | 23.15 | 22.97 | 23.14 | 00:00:00 | | 2005-04-25 | 1,217,900 | 22.96 | 23.44 | 22.96 | 23.35 | 00:00:00 | | 2005-04-26 | 1,037,800 | 23.40 | 23.40 | 23.02 | 23.03 | 00:00:00 | | 2005-04-27 | 922,600 | 23.04 | 23.16 | 22.89 | 22.99 | 00:00:00 | | 2005-04-28 | 725,300 | 23.01 | 23.14 | 22.95 | 23.14 | 00:00:00 | | 2005-04-29 | 920,500 | 23.09 | 23.27 | 23.01 | 23.21 | 00:00:00 | | 2005-05-02 | 551,900 | 23.30 | 23.73 | 23.22 | 23.62 | 00:00:00 | | 2005-05-03 | 908,200 | 23.81 | 23.90 | 23.55 | 23.85 | 00:00:00 | | 2005-05-04 | 733,300 | 23.93 | 23.97 | 23.71 | 23.94 | 00:00:00 | | 2005-05-05 | 780,500 | 23.98 | 24.10 | 23.83 | 24.01 | 00:00:00 | | 2005-05-06 | 694,200 | 24.07 | 24.08 | 23.80 | 24.00 | 00:00:00 | | 2005-05-09 | 785,700 | 23.99 | 23.99 | 23.80 | 23.98 | 00:00:00 | | 2005-05-10 | 702,300 | 24.00 | 24.00 | 23.75 | 23.90 | 00:00:00 | | 2005-05-11 | 311,300 | 23.81 | 23.92 | 23.77 | 23.90 | 00:00:00 | | 2005-05-12 | 1,605,700 | 23.87 | 24.26 | 23.82 | 24.20 | 00:00:00 | | 2005-05-13 | 912,000 | 23.96 | 24.29 | 23.87 | 24.20 | 00:00:00 | | 2005-05-16 | 488,400 | 24.28 | 24.28 | 23.83 | 23.86 | 00:00:00 | | 2005-05-17 | 600,200 | 23.90 | 23.90 | 23.75 | 23.80 | 00:00:00 | | 2005-05-18 | 958,600 | 23.90 | 24.18 | 23.90 | 24.18 | 00:00:00 | | 2005-05-19 | 1,289,000 | 24.11 | 24.18 | 23.92 | 23.92 | 00:00:00 | | 2005-05-20 | 630,700 | 24.00 | 24.06 | 23.82 | 23.88 | 00:00:00 | | 2005-05-23 | 612,300 | 23.98 | 24.14 | 23.92 | 23.98 | 00:00:00 | | 2005-05-24 | 534,700 | 23.98 | 24.04 | 23.88 | 23.99 | 00:00:00 | | 2005-05-25 | 290,200 | 23.89 | 23.98 | 23.85 | 23.90 | 00:00:00 | | 2005-05-26 | 916,200 | 23.98 | 24.26 | 23.85 | 24.25 | 00:00:00 | | 2005-05-27 | 470,500 | 24.15 | 24.27 | 24.00 | 24.16 | 00:00:00 | | 2005-05-30 | 499,300 | 24.05 | 24.36 | 24.05 | 24.36 | 00:00:00 | | 2005-05-31 | 3,322,300 | 24.40 | 24.52 | 24.06 | 24.46 | 00:00:00 | | 2005-06-01 | 844,100 | 24.56 | 24.89 | 24.50 | 24.87 | 00:00:00 | | 2005-06-02 | 1,633,500 | 24.90 | 24.94 | 24.61 | 24.89 | 00:00:00 | | 2005-06-03 | 0 | 24.89 | 24.89 | 24.89 | 24.89 | 00:00:00 | | 2005-06-06 | 263,800 | 24.78 | 24.87 | 24.56 | 24.68 | 00:00:00 | | 2005-06-07 | 638,800 | 24.87 | 25.11 | 24.68 | 25.11 | 00:00:00 | | 2005-06-08 | 698,900 | 24.96 | 25.10 | 24.62 | 24.67 | 00:00:00 | | 2005-06-09 | 932,400 | 24.57 | 24.63 | 24.39 | 24.43 | 00:00:00 | | 2005-06-10 | 463,400 | 24.67 | 24.75 | 24.47 | 24.63 | 00:00:00 | | 2005-06-13 | 661,500 | 24.81 | 24.81 | 24.32 | 24.59 | 00:00:00 | | 2005-06-14 | 1,216,200 | 24.40 | 24.50 | 24.10 | 24.43 | 00:00:00 | | 2005-06-15 | 1,291,700 | 24.41 | 24.46 | 24.06 | 24.07 | 00:00:00 | | 2005-06-16 | 1,193,600 | 24.18 | 24.27 | 23.71 | 24.22 | 00:00:00 | | 2005-06-17 | 2,179,700 | 24.18 | 24.29 | 23.86 | 24.15 | 00:00:00 | | 2005-06-20 | 2,024,400 | 23.98 | 24.30 | 23.98 | 24.10 | 00:00:00 | | 2005-06-21 | 1,222,100 | 24.04 | 24.46 | 24.04 | 24.43 | 00:00:00 | | 2005-06-22 | 1,461,900 | 24.40 | 24.68 | 24.34 | 24.57 | 00:00:00 | | 2005-06-23 | 1,438,500 | 24.59 | 25.08 | 24.47 | 25.03 | 00:00:00 | | 2005-06-24 | 403,100 | 24.70 | 24.95 | 24.68 | 24.83 | 00:00:00 | | 2005-06-27 | 11,237,600 | 24.71 | 24.91 | 24.61 | 24.80 | 00:00:00 | | 2005-06-28 | 3,154,300 | 24.90 | 25.04 | 24.64 | 25.04 | 00:00:00 | | 2005-06-29 | 9,642,400 | 25.04 | 25.19 | 24.89 | 25.15 | 00:00:00 | | 2005-06-30 | 3,733,200 | 25.06 | 25.23 | 24.91 | 25.21 | 00:00:00 | | 2005-07-01 | 991,500 | 24.89 | 25.33 | 24.81 | 25.33 | 00:00:00 | | 2005-07-04 | 5,369,100 | 25.23 | 25.27 | 25.02 | 25.11 | 00:00:00 | | 2005-07-05 | 632,000 | 25.11 | 25.24 | 24.95 | 25.18 | 00:00:00 | | 2005-07-06 | 880,400 | 25.24 | 25.29 | 25.00 | 25.16 | 00:00:00 | | 2005-07-07 | 1,284,700 | 25.18 | 25.18 | 24.06 | 24.64 | 00:00:00 | | 2005-07-08 | 2,346,800 | 24.94 | 24.94 | 24.63 | 24.88 | 00:00:00 | | 2005-07-11 | 3,336,100 | 24.98 | 25.20 | 24.85 | 24.85 | 00:00:00 | | 2005-07-12 | 3,028,900 | 25.05 | 25.05 | 24.63 | 24.63 | 00:00:00 | | 2005-07-13 | 2,431,500 | 24.75 | 24.75 | 24.29 | 24.47 | 00:00:00 | | 2005-07-14 | 1,101,000 | 24.64 | 24.64 | 24.34 | 24.46 | 00:00:00 | | 2005-07-15 | 764,700 | 24.50 | 24.55 | 24.23 | 24.42 | 00:00:00 | | 2005-07-18 | 651,300 | 24.50 | 24.61 | 24.20 | 24.28 | 00:00:00 | | 2005-07-19 | 489,000 | 24.35 | 24.39 | 24.15 | 24.25 | 00:00:00 | | 2005-07-20 | 528,700 | 24.25 | 24.31 | 24.09 | 24.27 | 00:00:00 | | 2005-07-21 | 1,754,800 | 24.25 | 24.69 | 24.25 | 24.69 | 00:00:00 | | 2005-07-22 | 1,133,000 | 24.76 | 24.93 | 24.42 | 24.44 | 00:00:00 | | 2005-07-25 | 414,200 | 24.44 | 24.59 | 24.35 | 24.54 | 00:00:00 | | 2005-07-26 | 455,900 | 24.60 | 24.60 | 24.18 | 24.50 | 00:00:00 | | 2005-07-27 | 406,800 | 24.40 | 24.60 | 24.40 | 24.48 | 00:00:00 | | 2005-07-28 | 910,400 | 24.37 | 24.48 | 24.01 | 24.22 | 00:00:00 | | 2005-07-29 | 739,300 | 24.35 | 24.35 | 24.05 | 24.22 | 00:00:00 | | 2005-08-01 | 692,400 | 24.20 | 24.24 | 23.91 | 24.16 | 00:00:00 | | 2005-08-02 | 521,700 | 24.00 | 24.32 | 24.00 | 24.27 | 00:00:00 | | 2005-08-03 | 785,800 | 24.14 | 24.34 | 24.01 | 24.21 | 00:00:00 | | 2005-08-04 | 1,709,600 | 24.14 | 24.21 | 24.00 | 24.00 | 00:00:00 | | 2005-08-05 | 797,400 | 23.98 | 24.04 | 23.86 | 23.92 | 00:00:00 | | 2005-08-08 | 1,047,100 | 23.95 | 24.19 | 23.86 | 24.10 | 00:00:00 | | 2005-08-09 | 772,400 | 24.00 | 24.49 | 24.00 | 24.49 | 00:00:00 | | 2005-08-10 | 1,832,200 | 24.49 | 25.00 | 24.16 | 24.98 | 00:00:00 | | 2005-08-11 | 818,700 | 24.75 | 24.79 | 24.48 | 24.69 | 00:00:00 | | 2005-08-12 | 591,100 | 24.66 | 24.76 | 24.40 | 24.51 | 00:00:00 | | 2005-08-15 | 584,600 | 24.59 | 24.59 | 24.15 | 24.15 | 00:00:00 | | 2005-08-16 | 897,800 | 24.27 | 24.47 | 24.00 | 24.25 | 00:00:00 | | 2005-08-17 | 1,535,700 | 24.07 | 24.24 | 24.01 | 24.14 | 00:00:00 | | 2005-08-18 | 1,300,100 | 24.20 | 24.20 | 23.89 | 23.96 | 00:00:00 | | 2005-08-19 | 793,200 | 24.07 | 24.25 | 23.99 | 24.15 | 00:00:00 | | 2005-08-22 | 477,700 | 24.07 | 24.14 | 23.95 | 24.01 | 00:00:00 | | 2005-08-23 | 561,400 | 24.00 | 24.09 | 23.86 | 23.95 | 00:00:00 | | 2005-08-24 | 586,100 | 24.01 | 24.06 | 23.75 | 24.02 | 00:00:00 | | 2005-08-25 | 650,700 | 23.90 | 23.90 | 23.75 | 23.75 | 00:00:00 | | 2005-08-26 | 1,159,500 | 23.75 | 23.87 | 23.56 | 23.56 | 00:00:00 | | 2005-08-29 | 877,000 | 23.56 | 23.80 | 23.46 | 23.52 | 00:00:00 | | 2005-08-30 | 882,800 | 23.50 | 23.88 | 23.35 | 23.35 | 00:00:00 | | 2005-08-31 | 2,038,800 | 23.30 | 23.65 | 23.25 | 23.60 | 00:00:00 | | 2005-09-01 | 1,235,900 | 23.80 | 23.89 | 23.61 | 23.73 | 00:00:00 | | 2005-09-02 | 716,100 | 23.79 | 23.94 | 23.54 | 23.92 | 00:00:00 | | 2005-09-05 | 3,029,600 | 23.95 | 25.25 | 23.82 | 25.17 | 00:00:00 | | 2005-09-06 | 6,203,900 | 25.30 | 26.39 | 25.03 | 25.37 | 00:00:00 | | 2005-09-07 | 1,242,300 | 25.28 | 25.46 | 25.15 | 25.28 | 00:00:00 | | 2005-09-08 | 2,262,100 | 25.41 | 25.80 | 25.28 | 25.70 | 00:00:00 | | 2005-09-09 | 1,412,000 | 25.78 | 26.06 | 25.75 | 25.98 | 00:00:00 | | 2005-09-12 | 975,100 | 25.96 | 26.00 | 25.52 | 25.81 | 00:00:00 | | 2005-09-13 | 757,100 | 25.82 | 25.97 | 25.55 | 25.60 | 00:00:00 | | 2005-09-14 | 4,489,800 | 25.70 | 25.77 | 25.50 | 25.71 | 00:00:00 | | 2005-09-15 | 814,400 | 25.76 | 25.76 | 25.50 | 25.67 | 00:00:00 | | 2005-09-16 | 4,331,800 | 25.56 | 25.99 | 25.53 | 25.91 | 00:00:00 | | 2005-09-19 | 954,600 | 25.78 | 25.78 | 25.50 | 25.68 | 00:00:00 | | 2005-09-20 | 702,900 | 25.79 | 25.83 | 25.70 | 25.79 | 00:00:00 | | 2005-09-21 | 1,378,900 | 25.78 | 26.38 | 25.68 | 26.22 | 00:00:00 | | 2005-09-22 | 12,671,200 | 26.27 | 28.30 | 25.32 | 25.70 | 00:00:00 | | 2005-09-23 | 6,743,900 | 25.70 | 27.02 | 24.80 | 26.55 | 00:00:00 | | 2005-09-26 | 7,909,200 | 26.71 | 27.37 | 25.66 | 25.68 | 00:00:00 | | 2005-09-27 | 2,656,800 | 25.69 | 25.94 | 25.51 | 25.61 | 00:00:00 | | 2005-09-28 | 3,693,800 | 25.65 | 26.16 | 25.64 | 26.16 | 00:00:00 | | 2005-09-29 | 71,620,400 | 26.17 | 26.89 | 26.03 | 26.89 | 00:00:00 | | 2005-09-30 | 4,121,000 | 27.20 | 27.73 | 27.00 | 27.48 | 00:00:00 | | 2005-10-03 | 1,791,900 | 27.48 | 27.50 | 27.12 | 27.26 | 00:00:00 | | 2005-10-04 | 1,721,400 | 27.26 | 27.47 | 27.05 | 27.36 | 00:00:00 | | 2005-10-05 | 1,101,700 | 27.24 | 27.37 | 27.16 | 27.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 > >> |
|
