Union Pacific Corporation (UNP.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:08AM 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 | 208.55 | 208.55 | 208.55 | 208.55 | 208.55 | 184 |
| 03 jul 2024 | 210.80 | 210.80 | 208.35 | 208.35 | 208.35 | 184 |
| 02 jul 2024 | 208.15 | 208.15 | 207.75 | 207.75 | 207.75 | 101 |
| 01 jul 2024 | 211.05 | 211.05 | 211.05 | 211.05 | 211.05 | - |
| 28 jun 2024 | 208.55 | 209.35 | 208.55 | 209.35 | 209.35 | 75 |
| 27 jun 2024 | 207.90 | 209.60 | 207.90 | 209.60 | 209.60 | 58 |
| 26 jun 2024 | 208.55 | 208.75 | 208.55 | 208.55 | 208.55 | 165 |
| 25 jun 2024 | 210.10 | 211.35 | 208.10 | 208.10 | 208.10 | 69 |
| 24 jun 2024 | 210.50 | 210.50 | 210.50 | 210.50 | 210.50 | 12 |
| 21 jun 2024 | 209.45 | 209.45 | 209.45 | 209.45 | 209.45 | - |
| 20 jun 2024 | 208.85 | 208.85 | 208.05 | 208.05 | 208.05 | 70 |
| 19 jun 2024 | 206.20 | 208.40 | 206.20 | 208.00 | 208.00 | 392 |
| 18 jun 2024 | 205.80 | 207.35 | 205.20 | 207.35 | 207.35 | 179 |
| 17 jun 2024 | 206.65 | 206.65 | 206.65 | 206.65 | 206.65 | - |
| 14 jun 2024 | 206.15 | 207.15 | 204.75 | 206.30 | 206.30 | 125 |
| 13 jun 2024 | 208.60 | 208.60 | 205.95 | 205.95 | 205.95 | 150 |
| 12 jun 2024 | 211.00 | 212.75 | 211.00 | 212.20 | 212.20 | 160 |
| 11 jun 2024 | 211.55 | 212.15 | 211.20 | 211.70 | 211.70 | 239 |
| 10 jun 2024 | 210.90 | 210.90 | 210.90 | 210.90 | 210.90 | - |
| 07 jun 2024 | 209.10 | 212.75 | 209.10 | 212.75 | 212.75 | 299 |
| 06 jun 2024 | 208.55 | 208.55 | 208.55 | 208.55 | 208.55 | - |
| 05 jun 2024 | 208.85 | 208.85 | 208.50 | 208.50 | 208.50 | 20 |
| 04 jun 2024 | 208.35 | 209.05 | 208.35 | 209.05 | 209.05 | 2 |
| 03 jun 2024 | 214.20 | 214.20 | 209.90 | 210.00 | 210.00 | 43 |
| 31 may 2024 | 209.75 | 209.75 | 209.70 | 209.70 | 209.70 | 185 |
| 31 may 2024 | 1.3 Dividendo | |||||
| 30 may 2024 | 207.05 | 207.05 | 207.05 | 207.05 | 205.75 | - |
| 29 may 2024 | 210.05 | 210.05 | 209.90 | 209.90 | 208.58 | 31 |
| 28 may 2024 | 210.60 | 210.60 | 210.45 | 210.45 | 209.13 | 50 |
| 27 may 2024 | 212.90 | 213.00 | 212.10 | 213.00 | 211.66 | 129 |
| 24 may 2024 | 214.40 | 214.40 | 212.65 | 212.65 | 211.31 | 95 |
| 23 may 2024 | 217.00 | 217.70 | 215.70 | 215.70 | 214.35 | 46 |
| 22 may 2024 | 215.50 | 215.70 | 215.50 | 215.50 | 214.15 | 265 |
| 21 may 2024 | 223.05 | 223.05 | 223.05 | 223.05 | 221.65 | - |
| 20 may 2024 | 225.05 | 225.05 | 225.05 | 225.05 | 223.64 | - |
| 17 may 2024 | 226.05 | 226.05 | 224.25 | 224.25 | 222.84 | 48 |
| 16 may 2024 | 225.70 | 226.45 | 225.70 | 226.45 | 225.03 | 37 |
| 15 may 2024 | 225.45 | 227.05 | 225.45 | 226.60 | 225.18 | 22 |
| 14 may 2024 | 226.85 | 226.85 | 225.50 | 225.50 | 224.08 | 70 |
| 13 may 2024 | 230.75 | 230.75 | 230.75 | 230.75 | 229.30 | 22 |
| 10 may 2024 | 228.75 | 230.70 | 228.75 | 229.80 | 228.36 | 205 |
| 09 may 2024 | 227.75 | 227.75 | 227.75 | 227.75 | 226.32 | - |
| 08 may 2024 | 224.75 | 224.75 | 224.30 | 224.30 | 222.89 | 150 |
| 07 may 2024 | 221.30 | 225.00 | 221.30 | 225.00 | 223.59 | 10 |
| 06 may 2024 | 223.00 | 223.00 | 222.55 | 222.55 | 221.15 | 54 |
| 03 may 2024 | 223.60 | 223.60 | 222.75 | 222.75 | 221.35 | 200 |
| 02 may 2024 | 218.20 | 220.40 | 218.20 | 220.40 | 219.02 | 65 |
| 30 abr 2024 | 224.05 | 224.05 | 224.05 | 224.05 | 222.64 | - |
| 29 abr 2024 | 224.85 | 225.65 | 224.85 | 225.65 | 224.23 | 30 |
| 26 abr 2024 | 226.55 | 226.55 | 226.55 | 226.55 | 225.13 | - |
| 25 abr 2024 | 215.25 | 225.85 | 215.25 | 225.85 | 224.43 | 1 |
| 24 abr 2024 | 220.15 | 220.70 | 220.00 | 220.00 | 218.62 | 57 |
| 23 abr 2024 | 219.25 | 220.10 | 219.00 | 220.10 | 218.72 | 44 |
| 22 abr 2024 | 217.40 | 217.60 | 217.40 | 217.60 | 216.23 | 10 |
| 19 abr 2024 | 214.05 | 216.85 | 214.05 | 216.85 | 215.49 | 50 |
| 18 abr 2024 | 214.25 | 216.05 | 214.15 | 216.05 | 214.69 | 116 |
| 17 abr 2024 | 217.00 | 217.00 | 214.95 | 215.85 | 214.49 | 56 |
| 16 abr 2024 | 219.15 | 219.60 | 219.15 | 219.60 | 218.22 | 1 |
| 15 abr 2024 | 219.80 | 222.40 | 219.80 | 222.40 | 221.00 | 21 |
| 12 abr 2024 | 220.15 | 220.15 | 219.15 | 219.15 | 217.77 | 3 |
| 11 abr 2024 | 219.45 | 220.70 | 219.45 | 219.60 | 218.22 | 910 |
| 10 abr 2024 | 220.95 | 221.75 | 219.60 | 221.75 | 220.36 | 200 |
| 09 abr 2024 | 220.35 | 221.30 | 219.95 | 221.30 | 219.91 | 208 |
| 08 abr 2024 | 225.10 | 225.10 | 222.30 | 223.00 | 221.60 | 75 |
| 05 abr 2024 | 221.60 | 223.55 | 221.60 | 223.55 | 222.15 | 42 |
| 04 abr 2024 | 222.10 | 224.60 | 222.10 | 224.60 | 223.19 | 22 |
| 03 abr 2024 | 223.65 | 226.05 | 223.65 | 226.05 | 224.63 | 105 |
| 02 abr 2024 | 225.15 | 225.35 | 224.05 | 225.20 | 223.79 | 143 |
| 28 mar 2024 | 225.00 | 228.00 | 225.00 | 228.00 | 226.57 | 99 |
| 27 mar 2024 | 221.90 | 222.10 | 221.80 | 222.10 | 220.71 | 50 |
| 26 mar 2024 | 224.00 | 225.70 | 222.60 | 223.20 | 221.80 | 109 |
| 25 mar 2024 | 225.30 | 227.00 | 225.30 | 227.00 | 225.57 | 120 |
| 22 mar 2024 | 228.00 | 228.10 | 228.00 | 228.10 | 226.67 | 50 |
| 21 mar 2024 | 224.90 | 229.10 | 224.90 | 229.10 | 227.66 | 26 |
| 20 mar 2024 | 222.30 | 226.00 | 222.20 | 225.80 | 224.38 | 405 |
| 19 mar 2024 | 224.00 | 224.00 | 222.70 | 222.80 | 221.40 | 54 |
| 18 mar 2024 | 224.20 | 224.20 | 223.90 | 224.00 | 222.59 | 294 |
| 15 mar 2024 | 225.00 | 225.10 | 225.00 | 225.10 | 223.69 | - |
| 14 mar 2024 | 227.20 | 227.70 | 227.20 | 227.70 | 226.27 | 120 |
| 13 mar 2024 | 229.00 | 229.00 | 227.60 | 227.60 | 226.17 | 119 |
| 12 mar 2024 | 227.80 | 227.80 | 227.80 | 227.80 | 226.37 | - |
| 11 mar 2024 | 228.10 | 228.10 | 227.90 | 227.90 | 226.47 | 151 |
| 08 mar 2024 | 225.60 | 229.80 | 225.60 | 229.80 | 228.36 | 77 |
| 07 mar 2024 | 229.00 | 229.00 | 227.80 | 227.80 | 226.37 | 34 |
| 06 mar 2024 | 232.80 | 232.80 | 232.70 | 232.70 | 231.24 | 210 |
| 05 mar 2024 | 232.50 | 234.50 | 232.50 | 234.50 | 233.03 | 100 |
| 04 mar 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 230.54 | - |
| 01 mar 2024 | 234.20 | 235.30 | 233.30 | 233.30 | 231.84 | 45 |
| 29 feb 2024 | 233.30 | 233.30 | 233.30 | 233.30 | 231.84 | - |
| 28 feb 2024 | 231.60 | 235.40 | 230.90 | 235.00 | 233.52 | 281 |
| 28 feb 2024 | 1.3 Dividendo | |||||
| 27 feb 2024 | 231.80 | 232.10 | 231.70 | 231.70 | 228.95 | 79 |
| 26 feb 2024 | 236.20 | 236.80 | 234.30 | 234.30 | 231.52 | 104 |
| 23 feb 2024 | 234.50 | 237.00 | 233.90 | 237.00 | 234.19 | 215 |
| 22 feb 2024 | 231.60 | 233.00 | 231.60 | 232.30 | 229.55 | 93 |
| 21 feb 2024 | 227.60 | 232.30 | 227.20 | 232.30 | 229.55 | 50 |
| 20 feb 2024 | 227.50 | 227.50 | 227.20 | 227.20 | 224.51 | 115 |
| 19 feb 2024 | 227.00 | 227.50 | 227.00 | 227.50 | 224.80 | 81 |
| 16 feb 2024 | 231.70 | 231.70 | 231.30 | 231.30 | 228.56 | 13 |
| 15 feb 2024 | 232.60 | 232.60 | 231.60 | 231.60 | 228.85 | 2 |
| *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.