U.S. markets closed

Itaú Unibanco Holding S.A. (ITUB)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
4.2500-0.0264 (-0.62%)
Al cierre: 04:00PM EDT
4.2600 +0.01 (+0.24%)
Fuera de horario: 04:46PM EDT
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 jul 20224.19004.28004.14004.25004.250052,991,100
01 jul 20220.004 Dividendo
30 jun 20224.30004.36004.26004.28004.276060,478,100
29 jun 20224.46004.47004.36004.38004.375961,678,100
28 jun 20224.50004.53004.32004.37004.365952,813,600
27 jun 20224.44004.50004.41004.47004.465838,040,400
24 jun 20224.41004.50004.39004.39004.385930,279,700
23 jun 20224.53004.54004.42004.42004.415942,350,900
22 jun 20224.60004.67004.57004.57004.565745,378,200
21 jun 20224.70004.71004.64004.65004.645764,842,100
17 jun 20224.49004.54004.41004.49004.485861,544,000
16 jun 20224.54004.56004.40004.43004.425940,799,300
15 jun 20224.63004.70004.55004.64004.635761,967,800
14 jun 20224.61004.63004.51004.54004.535853,246,900
13 jun 20224.67004.67004.52004.57004.565759,735,500
10 jun 20224.81004.82004.74004.77004.765556,551,600
09 jun 20225.03005.08004.94004.95004.945445,733,600
08 jun 20225.20005.23005.06005.10005.095250,054,600
07 jun 20225.17005.23005.13005.23005.225136,012,100
06 jun 20225.38005.39005.28005.28005.275136,308,400
03 jun 20225.30005.38005.29005.33005.325047,171,000
02 jun 20225.36005.37005.26005.37005.365040,307,700
01 jun 20225.45005.47005.31005.34005.335042,669,800
01 jun 20220.003 Dividendo
31 may 20225.47005.54005.43005.48005.471940,820,600
27 may 20225.40005.53005.40005.46005.451940,517,700
26 may 20225.32005.45005.30005.41005.402034,960,800
25 may 20225.28005.34005.23005.29005.282240,896,400
24 may 20225.35005.42005.24005.39005.382060,007,900
23 may 20225.24005.36005.24005.30005.292142,155,000
20 may 20225.07005.11005.04005.09005.082547,347,000
19 may 20225.01005.07004.95005.01005.002648,550,300
18 may 20225.00005.05004.93004.95004.942755,385,000
17 may 20225.03005.11005.01005.04005.032542,963,700
16 may 20224.85004.96004.83004.93004.922745,100,400
13 may 20224.74004.88004.72004.85004.842849,865,300
12 may 20224.66004.78004.60004.73004.723070,758,100
11 may 20224.57004.68004.55004.62004.613262,214,400
10 may 20224.50004.55004.45004.51004.503364,906,500
09 may 20224.56004.59004.42004.47004.463485,016,700
06 may 20224.60004.76004.53004.65004.643181,349,300
05 may 20224.63004.64004.50004.60004.593262,430,500
04 may 20224.64004.79004.61004.78004.772981,307,100
03 may 20224.73004.80004.69004.76004.752947,409,900
02 may 20224.72004.75004.57004.64004.633157,671,800
02 may 20220.004 Dividendo
29 abr 20225.03005.04004.77004.79004.778941,654,500
28 abr 20224.83004.90004.74004.88004.868749,055,400
27 abr 20224.89004.94004.83004.88004.868742,114,500
26 abr 20225.04005.05004.90004.91004.898647,871,700
25 abr 20225.19005.22005.04005.18005.168054,669,200
22 abr 20225.44005.45005.24005.27005.257843,838,400
21 abr 20225.60005.62005.41005.42005.407527,113,800
20 abr 20225.52005.63005.51005.60005.587034,537,700
19 abr 20225.61005.65005.46005.53005.517245,855,200
18 abr 20225.58005.66005.57005.61005.597033,858,600
14 abr 20225.52005.57005.48005.54005.527232,209,500
13 abr 20225.51005.58005.48005.56005.547136,637,000
12 abr 20225.70005.70005.50005.51005.497244,603,800
11 abr 20225.60005.63005.56005.63005.617043,838,900
08 abr 20225.56005.63005.50005.58005.567140,307,300
07 abr 20225.58005.60005.49005.58005.567142,535,300
06 abr 20225.61005.69005.57005.61005.597051,996,100
05 abr 20225.78005.82005.66005.66005.646945,066,700
04 abr 20225.87005.89005.80005.86005.846435,561,800
01 abr 20225.84005.87005.79005.85005.836543,211,100
01 abr 20220.003 Dividendo
31 mar 20225.82005.87005.71005.71005.693850,398,300
30 mar 20225.77005.82005.70005.78005.763651,983,400
29 mar 20225.73005.81005.72005.80005.783538,745,800
28 mar 20225.69005.70005.59005.68005.663936,520,800
25 mar 20225.62005.74005.62005.72005.703861,761,900
24 mar 20225.62005.77005.59005.64005.624049,523,500
23 mar 20225.52005.65005.50005.58005.564242,593,100
22 mar 20225.50005.55005.47005.52005.504349,815,200
21 mar 20225.30005.44005.27005.42005.404652,857,700
18 mar 20225.14005.23005.13005.22005.205252,378,100
17 mar 20225.01005.16004.94005.14005.125453,349,300
16 mar 20224.87004.98004.86004.97004.955942,098,600
15 mar 20224.83004.89004.76004.84004.826347,964,100
14 mar 20224.93005.01004.85004.85004.836247,829,300
11 mar 20224.97005.00004.84004.85004.836249,964,800
10 mar 20224.83004.97004.81004.97004.955939,309,000
09 mar 20224.90005.01004.89004.95004.935943,323,200
08 mar 20224.70004.79004.63004.70004.686755,022,300
07 mar 20224.78004.79004.66004.67004.656755,198,200
04 mar 20224.80004.86004.73004.84004.826357,772,700
03 mar 20225.05005.06004.91004.93004.916052,996,800
02 mar 20224.75004.90004.73004.86004.846249,463,100
01 mar 20224.80004.88004.68004.74004.726535,221,500
28 feb 20224.78004.84004.73004.83004.816324,881,800
28 feb 20220.003 Dividendo
25 feb 20224.81004.91004.81004.87004.853246,676,600
24 feb 20224.76004.89004.67004.87004.853264,562,500
23 feb 20225.15005.15005.02005.02005.002731,471,800
22 feb 20225.05005.07004.98005.04005.022637,646,400
22 feb 20220.003 Dividendo
18 feb 20225.08005.12005.03005.06005.039559,024,800
17 feb 20225.05005.09004.98005.01004.989766,908,800
16 feb 20225.13005.17005.07005.11005.089341,852,100
*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...