Unibail-Rodamco-Westfield SE (1BR1.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 09:59AM CEST. Mercado abierto.
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 76.74 | 76.76 | 76.74 | 76.76 | 76.76 | 35 |
| 03 jul 2024 | 74.86 | 75.74 | 74.86 | 75.74 | 75.74 | - |
| 02 jul 2024 | 73.84 | 74.74 | 73.84 | 74.74 | 74.74 | - |
| 01 jul 2024 | 75.88 | 75.88 | 75.06 | 75.06 | 75.06 | - |
| 28 jun 2024 | 73.38 | 73.38 | 73.26 | 73.38 | 73.38 | - |
| 27 jun 2024 | 73.08 | 73.14 | 72.98 | 73.10 | 73.10 | 35 |
| 26 jun 2024 | 74.30 | 74.30 | 72.22 | 72.22 | 72.22 | - |
| 25 jun 2024 | 74.38 | 74.58 | 74.10 | 74.10 | 74.10 | - |
| 24 jun 2024 | 73.52 | 73.84 | 73.36 | 73.84 | 73.84 | 200 |
| 21 jun 2024 | 73.60 | 74.04 | 73.14 | 73.14 | 73.14 | - |
| 20 jun 2024 | 73.02 | 73.60 | 73.02 | 73.60 | 73.60 | - |
| 19 jun 2024 | 72.98 | 73.20 | 72.54 | 72.54 | 72.54 | 10 |
| 18 jun 2024 | 71.22 | 72.00 | 71.22 | 72.00 | 72.00 | - |
| 17 jun 2024 | 72.30 | 72.50 | 71.02 | 71.02 | 71.02 | - |
| 14 jun 2024 | 74.48 | 74.48 | 72.02 | 72.02 | 72.02 | - |
| 13 jun 2024 | 75.62 | 75.62 | 75.22 | 75.22 | 75.22 | 125 |
| 12 jun 2024 | 74.88 | 76.00 | 74.88 | 76.00 | 76.00 | - |
| 11 jun 2024 | 77.96 | 77.96 | 75.20 | 75.20 | 75.20 | - |
| 10 jun 2024 | 78.42 | 78.42 | 78.34 | 78.34 | 78.34 | - |
| 07 jun 2024 | 79.92 | 79.92 | 79.50 | 79.50 | 79.50 | 30 |
| 06 jun 2024 | 80.60 | 80.60 | 80.06 | 80.06 | 80.06 | - |
| 05 jun 2024 | 81.00 | 81.40 | 81.00 | 81.22 | 81.22 | - |
| 04 jun 2024 | 80.74 | 80.92 | 80.74 | 80.86 | 80.86 | - |
| 03 jun 2024 | 81.34 | 82.00 | 80.58 | 80.58 | 80.58 | 62 |
| 31 may 2024 | 80.30 | 80.38 | 80.00 | 80.38 | 80.38 | - |
| 30 may 2024 | 78.72 | 79.70 | 78.72 | 79.70 | 79.70 | - |
| 29 may 2024 | 79.16 | 79.16 | 78.58 | 78.58 | 78.58 | - |
| 28 may 2024 | 79.12 | 79.72 | 79.12 | 79.16 | 79.16 | - |
| 27 may 2024 | 79.14 | 79.36 | 79.02 | 79.02 | 79.02 | 29 |
| 24 may 2024 | 78.50 | 79.30 | 78.50 | 79.30 | 79.30 | - |
| 23 may 2024 | 79.14 | 79.14 | 78.82 | 78.92 | 78.92 | - |
| 22 may 2024 | 78.64 | 79.74 | 78.64 | 79.74 | 79.74 | - |
| 21 may 2024 | 78.50 | 78.82 | 78.50 | 78.66 | 78.66 | - |
| 20 may 2024 | 79.42 | 79.50 | 78.84 | 78.84 | 78.84 | - |
| 17 may 2024 | 79.36 | 79.36 | 78.74 | 79.28 | 79.28 | - |
| 16 may 2024 | 79.88 | 80.10 | 79.34 | 79.34 | 79.34 | 9 |
| 15 may 2024 | 78.94 | 79.84 | 78.62 | 79.84 | 79.84 | - |
| 14 may 2024 | 77.46 | 78.86 | 77.46 | 78.20 | 78.20 | - |
| 14 may 2024 | 2.5 Dividendo | |||||
| 13 may 2024 | 79.24 | 79.40 | 79.24 | 79.28 | 76.78 | - |
| 10 may 2024 | 79.82 | 80.48 | 79.32 | 79.32 | 76.82 | 12 |
| 09 may 2024 | 78.60 | 79.30 | 78.60 | 79.30 | 76.80 | - |
| 08 may 2024 | 79.86 | 79.86 | 78.72 | 78.72 | 76.24 | - |
| 07 may 2024 | 79.48 | 79.68 | 79.48 | 79.60 | 77.09 | 10 |
| 06 may 2024 | 79.94 | 80.84 | 79.94 | 80.72 | 78.17 | 100 |
| 03 may 2024 | 78.84 | 80.30 | 78.66 | 80.30 | 77.77 | - |
| 02 may 2024 | 77.94 | 78.54 | 77.94 | 78.54 | 76.06 | - |
| 30 abr 2024 | 78.72 | 78.72 | 78.22 | 78.22 | 75.75 | 50 |
| 29 abr 2024 | 77.84 | 78.16 | 77.84 | 78.16 | 75.70 | - |
| 26 abr 2024 | 77.44 | 78.02 | 77.44 | 78.02 | 75.56 | - |
| 25 abr 2024 | 76.18 | 76.92 | 76.18 | 76.38 | 73.97 | 60 |
| 24 abr 2024 | 76.50 | 76.50 | 76.38 | 76.50 | 74.09 | - |
| 23 abr 2024 | 76.00 | 77.64 | 76.00 | 76.56 | 74.15 | 280 |
| 22 abr 2024 | 75.78 | 76.90 | 75.78 | 76.90 | 74.48 | 568 |
| 19 abr 2024 | 74.20 | 75.04 | 74.10 | 75.04 | 72.67 | - |
| 18 abr 2024 | 74.12 | 74.44 | 74.00 | 74.44 | 72.09 | 2 |
| 17 abr 2024 | 73.36 | 74.90 | 73.00 | 74.90 | 72.54 | 35 |
| 16 abr 2024 | 72.48 | 72.78 | 72.34 | 72.78 | 70.48 | 525 |
| 15 abr 2024 | 73.78 | 74.60 | 73.76 | 74.60 | 72.25 | - |
| 12 abr 2024 | 74.16 | 74.40 | 74.08 | 74.08 | 71.74 | - |
| 11 abr 2024 | 73.78 | 74.04 | 72.98 | 73.62 | 71.30 | 20 |
| 10 abr 2024 | 75.22 | 75.50 | 73.38 | 73.38 | 71.07 | - |
| 09 abr 2024 | 74.30 | 74.60 | 74.00 | 74.00 | 71.67 | 2 |
| 08 abr 2024 | 73.52 | 74.14 | 73.52 | 74.14 | 71.80 | - |
| 05 abr 2024 | 71.86 | 72.18 | 71.56 | 72.18 | 69.90 | - |
| 04 abr 2024 | 71.98 | 73.04 | 71.98 | 73.04 | 70.74 | - |
| 03 abr 2024 | 72.32 | 72.48 | 72.02 | 72.02 | 69.75 | - |
| 02 abr 2024 | 73.80 | 74.46 | 73.80 | 73.86 | 71.53 | - |
| 28 mar 2024 | 74.20 | 74.60 | 74.20 | 74.40 | 72.05 | - |
| 27 mar 2024 | 73.84 | 74.78 | 73.84 | 74.78 | 72.42 | 350 |
| 26 mar 2024 | 73.72 | 74.40 | 73.38 | 74.40 | 72.05 | 20 |
| 25 mar 2024 | 73.16 | 73.82 | 73.10 | 73.82 | 71.49 | - |
| 22 mar 2024 | 73.18 | 73.42 | 73.10 | 73.10 | 70.79 | - |
| 21 mar 2024 | 72.98 | 73.64 | 72.98 | 73.48 | 71.16 | 500 |
| 20 mar 2024 | 70.74 | 71.56 | 70.74 | 71.56 | 69.30 | - |
| 19 mar 2024 | 71.00 | 71.48 | 70.86 | 71.48 | 69.23 | 200 |
| 18 mar 2024 | 70.52 | 70.62 | 70.52 | 70.62 | 68.39 | - |
| 15 mar 2024 | 70.86 | 70.94 | 70.82 | 70.84 | 68.61 | 10 |
| 14 mar 2024 | 71.16 | 71.20 | 70.94 | 70.94 | 68.70 | - |
| 13 mar 2024 | 70.76 | 70.76 | 70.48 | 70.66 | 68.43 | - |
| 12 mar 2024 | 71.84 | 71.84 | 71.70 | 71.70 | 69.44 | - |
| 11 mar 2024 | 70.62 | 71.62 | 70.62 | 70.88 | 68.64 | - |
| 08 mar 2024 | 69.98 | 70.62 | 69.98 | 70.62 | 68.39 | 25 |
| 07 mar 2024 | 68.22 | 70.02 | 68.22 | 70.02 | 67.81 | - |
| 06 mar 2024 | 69.56 | 69.56 | 69.22 | 69.22 | 67.04 | - |
| 05 mar 2024 | 69.46 | 69.50 | 68.88 | 68.88 | 66.71 | - |
| 04 mar 2024 | 69.30 | 69.30 | 69.00 | 69.00 | 66.82 | 1,018 |
| 01 mar 2024 | 67.94 | 68.10 | 67.86 | 68.10 | 65.95 | - |
| 29 feb 2024 | 67.60 | 68.12 | 67.60 | 68.12 | 65.97 | - |
| 28 feb 2024 | 69.24 | 69.24 | 66.96 | 66.96 | 64.85 | - |
| 27 feb 2024 | 67.96 | 69.18 | 67.96 | 69.18 | 67.00 | - |
| 26 feb 2024 | 68.28 | 68.50 | 68.00 | 68.00 | 65.86 | - |
| 23 feb 2024 | 68.68 | 68.88 | 68.10 | 68.88 | 66.71 | - |
| 22 feb 2024 | 69.12 | 69.46 | 69.04 | 69.26 | 67.08 | 50 |
| 21 feb 2024 | 69.60 | 69.60 | 69.30 | 69.30 | 67.11 | - |
| 20 feb 2024 | 70.02 | 70.08 | 69.48 | 69.48 | 67.29 | - |
| 19 feb 2024 | 70.20 | 70.62 | 69.76 | 70.62 | 68.39 | 100 |
| 16 feb 2024 | 70.50 | 70.50 | 69.46 | 69.46 | 67.27 | - |
| 15 feb 2024 | 68.88 | 70.00 | 68.74 | 70.00 | 67.79 | - |
| 14 feb 2024 | 69.16 | 69.72 | 69.16 | 69.72 | 67.52 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.