U.S. markets open in 7 hours 23 minutes

Unilever PLC (UL)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
46.85+0.16 (+0.34%)
Al cierre: 04:00PM EDT
46.85 0.00 (0.00%)
Fuera de horario: 07:53PM EDT
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
18 abr 202446.9847.1446.6146.8546.855,673,100
17 abr 202446.9347.0546.4646.6946.694,907,100
16 abr 202446.6446.7146.4746.4746.472,911,900
15 abr 202447.0347.1346.6446.7146.712,546,800
12 abr 202447.3947.4546.7546.7646.763,179,300
11 abr 202448.0448.0947.5847.6547.652,637,800
10 abr 202448.1348.1947.6647.7447.742,926,900
09 abr 202448.4848.5748.2348.4048.402,998,200
08 abr 202448.2548.3948.1648.1848.182,446,600
05 abr 202448.4848.5048.2548.4448.442,242,500
04 abr 202449.1449.2148.6548.7248.722,085,200
03 abr 202449.3249.3448.8748.9048.902,055,000
02 abr 202449.4749.5449.3049.3549.352,660,500
01 abr 202449.9850.1249.5949.8549.851,201,000
28 mar 202449.9950.2449.9550.1950.191,290,300
27 mar 202449.5550.1449.5350.1450.142,290,500
26 mar 202450.1150.2049.6349.6349.633,464,200
25 mar 202450.1050.2149.5949.6449.643,977,600
22 mar 202449.9650.2849.9249.9949.992,356,700
21 mar 202449.4449.5949.3549.4649.462,515,400
20 mar 202449.4549.4949.1149.4449.442,073,800
19 mar 202449.9250.0449.7249.8649.864,792,100
18 mar 202448.6348.7548.4248.5248.521,934,200
15 mar 202449.1749.2548.8848.9448.942,246,100
14 mar 202449.7949.8249.1849.2849.282,770,000
13 mar 202449.7849.9549.6949.7649.762,218,200
12 mar 202449.4949.7549.4149.6549.653,501,800
11 mar 202449.3049.4349.1249.3649.362,488,100
08 mar 202449.1749.3249.0649.1849.183,754,100
07 mar 202448.9749.0648.8748.9848.982,672,400
06 mar 202449.1349.2548.9949.0249.022,378,900
05 mar 202449.1549.3049.0049.0449.041,429,000
04 mar 202449.0049.1748.9949.1449.141,470,800
01 mar 202448.9349.1848.6649.1549.152,345,800
29 feb 202449.1449.1648.8548.9748.971,891,600
28 feb 202448.9749.2448.9349.0749.071,697,300
27 feb 202449.5649.7649.3449.6149.612,327,100
26 feb 202450.7450.7550.4350.4750.471,692,200
23 feb 202450.7250.8350.6050.6650.661,945,300
22 feb 202450.4150.7650.2150.7250.722,450,100
22 feb 20240.458 Dividendo
21 feb 202451.0851.2451.0351.2250.762,322,100
20 feb 202451.0651.4350.9951.0450.582,280,500
16 feb 202450.5550.8550.3850.7050.253,484,100
15 feb 202450.0850.3249.9950.0949.642,180,500
14 feb 202450.2950.2949.7950.0449.592,177,100
13 feb 202450.5150.5749.9850.1049.653,113,200
12 feb 202450.3050.6150.2050.5950.142,076,600
09 feb 202450.5750.7050.3350.6150.162,783,000
08 feb 202451.0051.2550.4750.6850.234,881,900
07 feb 202449.4049.4948.8548.9048.464,365,300
06 feb 202449.5349.9349.4849.8749.423,399,200
05 feb 202449.1049.3248.9049.2548.812,672,500
02 feb 202449.1249.2648.7849.0948.652,672,100
01 feb 202448.6849.5148.5449.5149.072,103,500
31 ene 202449.3049.3748.5648.6948.252,205,200
30 ene 202449.0549.1248.8149.0448.604,020,600
29 ene 202448.4048.7848.3348.7648.322,897,900
26 ene 202448.4948.6348.3248.3747.946,184,900
25 ene 202447.2447.6447.0847.6247.195,683,200
24 ene 202447.6047.6347.1147.1146.692,504,100
23 ene 202447.2947.5847.2447.4747.052,828,300
22 ene 202447.0847.1946.9246.9946.572,629,700
19 ene 202447.0747.2746.7847.1746.752,215,400
18 ene 202447.2547.3247.0147.1846.762,513,100
17 ene 202447.6647.8047.5147.7247.293,368,100
16 ene 202448.5048.5348.0648.1947.762,911,600
12 ene 202449.3749.4349.0649.1448.702,449,500
11 ene 202448.8148.8848.3848.7948.352,486,300
10 ene 202449.0049.1548.8448.8848.442,607,300
09 ene 202449.1049.2348.9949.2048.761,935,600
08 ene 202448.6849.2448.6849.2448.803,230,600
05 ene 202448.6048.9748.5148.7648.322,945,100
04 ene 202448.5848.9348.5648.8648.423,001,400
03 ene 202448.8548.9448.6048.6448.212,855,500
02 ene 202448.0448.5247.9948.4948.062,806,400
29 dic 202348.3848.5448.3448.4848.051,719,100
28 dic 202348.5448.6848.4648.4848.051,528,200
27 dic 202348.1748.4948.1348.3947.962,093,100
26 dic 202347.9148.1647.9148.1347.701,528,500
22 dic 202348.2448.3447.9648.1047.671,488,100
21 dic 202347.9347.9947.5947.8447.412,182,500
20 dic 202347.9748.1047.5847.5947.162,197,100
19 dic 202347.8548.0547.7147.9347.503,446,100
18 dic 202347.5247.7347.3547.6747.242,483,300
15 dic 202347.6847.8447.3547.3746.953,684,400
14 dic 202347.9448.1747.6947.8047.373,501,300
13 dic 202347.7348.1147.4348.1147.683,409,900
12 dic 202347.4847.5547.3647.5447.112,212,200
11 dic 202347.2047.4347.2047.3646.942,605,600
08 dic 202347.6747.7747.3147.4547.032,265,000
07 dic 202347.7948.0547.6047.9447.512,175,300
06 dic 202348.0248.0747.7247.7747.342,622,700
05 dic 202348.0248.0447.6947.7447.312,286,500
04 dic 202347.9748.2847.9648.1047.672,329,400
01 dic 202347.6848.0247.6647.9147.482,466,100
30 nov 202347.5147.7247.3347.7047.273,804,200
29 nov 202347.7347.8247.5047.5347.101,972,600
28 nov 202347.8148.1247.8147.9047.471,790,900
27 nov 202347.9048.0047.8247.8347.402,033,100
*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...