Unicaja Banco SA (UNI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06-10-2023	367.647	0,49%	1,012	1,01	1,031	1,02
05-10-2023	532.061	1,50%	1,0045	0,9965	1,015	1,015
04-10-2023	1.229.196	-1,09%	1,006	0,9955	1,011	1,00
03-10-2023	985.889	-2,04%	1,021	1,013	1,041	1,011
02-10-2023	1.078.143	0,98%	1,024	1,024	1,0575	1,032
29-09-2023	1.713.308	0,05%	1,023	1,017	1,025	1,022
28-09-2023	1.646.169	1,74%	1,004	0,998	1,025	1,0215
27-09-2023	3.061.739	0,40%	1,003	1,001	1,038	1,004
26-09-2023	777.181	0,15%	1,00	0,9915	1,008	1,001
25-09-2023	813.897	-0,25%	1,002	0,995	1,012	0,9995
22-09-2023	669.002	-0,25%	1,005	0,9955	1,011	1,002
21-09-2023	1.037.050	-1,13%	1,006	0,9955	1,013	1,0045
20-09-2023	1.222.773	0,59%	1,016	1,011	1,021	1,016
19-09-2023	1.061.544	1,25%	0,998	0,998	1,013	1,01
18-09-2023	927.335	-0,75%	1,007	0,9935	1,01	0,9975
15-09-2023	1.046.977	-1,62%	1,025	1,003	1,026	1,005
14-09-2023	717.174	1,39%	1,00	0,996	1,025	1,0215
13-09-2023	331.472	-1,03%	1,019	1,007	1,024	1,0075
12-09-2023	612.271	0,59%	1,016	1,01	1,021	1,018
11-09-2023	538.824	1,71%	1,01	1,003	1,017	1,011
08-09-2023	572.985	1,02%	0,9865	0,9745	0,995	0,994
07-09-2023	555.913	-0,30%	0,984	0,979	0,9945	0,984
06-09-2023	607.684	-2,18%	1,006	0,9825	1,009	0,987
05-09-2023	512.904	-0,10%	1,013	1,007	1,022	1,009
04-09-2023	344.052	-0,79%	1,024	1,007	1,024	1,01
01-09-2023	618.654	-0,29%	1,03	1,012	1,0355	1,018
31-08-2023	1.053.680	-3,73%	1,059	1,021	1,061	1,021
30-08-2023	1.024.916	2,17%	1,046	1,043	1,066	1,0605
29-08-2023	823.304	0,97%	1,035	1,029	1,04	1,038
28-08-2023	367.417	1,08%	1,026	1,026	1,035	1,028
25-08-2023	717.882	0,10%	1,016	1,013	1,026	1,017
24-08-2023	288.808	0,50%	1,018	1,01	1,019	1,016
23-08-2023	690.854	-1,08%	1,02	1,008	1,023	1,007
22-08-2023	685.254	0,20%	1,017	1,014	1,023	1,016
21-08-2023	1.117.838	0,50%	1,015	1,01	1,0215	1,014
18-08-2023	1.389.444	-0,98%	1,019	1,001	1,019	1,009
17-08-2023	488.693	-0,44%	1,025	1,017	1,036	1,019
16-08-2023	710.389	-0,34%	1,017	1,017	1,028	1,0235
15-08-2023	750.506	-1,16%	1,04	1,021	1,04	1,027
14-08-2023	1.239.404	2,97%	1,014	1,011	1,046	1,039
11-08-2023	1.505.246	-0,05%	1,012	1,009	1,019	1,01
10-08-2023	1.519.987	1,41%	1,00	0,9985	1,012	1,0105
09-08-2023	2.662.292	0,20%	1,012	0,992	1,014	0,998
08-08-2023	3.170.914	-2,54%	1,011	0,9788	1,015	0,996
07-08-2023	2.117.063	0,10%	1,019	1,015	1,028	1,022
04-08-2023	2.519.721	1,09%	1,023	1,014	1,029	1,021
03-08-2023	4.163.072	1,60%	1,002	0,998	1,016	1,015
02-08-2023	7.916.232	-5,93%	0,9985	0,982	1,003	0,999
01-08-2023	1.075.071	0,09%	1,06	1,057	1,077	1,062
31-07-2023	686.894	-1,76%	1,081	1,06	1,086	1,061
28-07-2023	2.671.912	1,31%	1,08	1,073	1,104	1,08
27-07-2023	3.248.361	4,36%	1,027	1,027	1,072	1,066
26-07-2023	1.491.843	1,59%	1,008	1,007	1,0235	1,0215
25-07-2023	1.090.364	0,60%	1,003	0,999	1,009	1,006
24-07-2023	1.066.574	-0,89%	0,97	0,97	1,0005	1,00
21-07-2023	616.650	-0,20%	1,013	0,999	1,016	1,009
20-07-2023	1.313.862	1,20%	1,00	1,00	1,019	1,011
19-07-2023	969.349	0,60%	0,9965	0,99	1,00	0,999
18-07-2023	639.004	1,28%	0,984	0,9775	0,993	0,993
17-07-2023	787.994	0,41%	0,9745	0,9705	0,982	0,9805
14-07-2023	747.822	-1,01%	0,9825	0,9745	0,989	0,9765
13-07-2023	1.036.019	0,31%	0,9845	0,974	0,9915	0,986
12-07-2023	1.454.535	0,61%	0,9815	0,971	0,988	0,983
11-07-2023	1.224.298	1,74%	0,967	0,962	0,9803	0,977
10-07-2023	635.086	0,42%	0,9535	0,9493	0,967	0,9603
07-07-2023	1.532.067	3,83%	0,92	0,92	0,9595	0,9563
06-07-2023	1.373.691	-2,59%	0,93	0,92	0,936	0,921
05-07-2023	1.629.912	-1,61%	0,9545	0,9405	0,958	0,9455
04-07-2023	1.002.002	-1,49%	0,9805	0,96	0,986	0,961
03-07-2023	2.149.715	1,06%	0,963	0,9625	0,977	0,9755
30-06-2023	942.807	1,08%	0,963	0,9605	0,9735	0,9653
29-06-2023	713.568	2,30%	0,939	0,939	0,9575	0,955
28-06-2023	893.393	1,03%	0,928	0,925	0,9365	0,9335
27-06-2023	902.862	1,09%	0,92	0,911	0,9245	0,924
26-06-2023	1.544.223	0,44%	0,905	0,89	0,918	0,914
23-06-2023	729.530	-1,89%	0,915	0,9058	0,921	0,91
22-06-2023	1.151.532	-1,49%	0,93	0,9205	0,938	0,9275
21-06-2023	857.369	0,40%	0,94	0,9378	0,95	0,9415
20-06-2023	935.548	-0,18%	0,94	0,9325	0,9468	0,9378
19-06-2023	586.447	-0,42%	0,943	0,9395	0,957	0,9415
16-06-2023	1.424.570	0,69%	0,935	0,9335	0,9525	0,9455
15-06-2023	1.000.263	0,00%	0,932	0,929	0,9415	0,939
14-06-2023	604.630	0,59%	0,9245	0,924	0,9475	0,939
13-06-2023	796.478	-0,37%	0,9315	0,923	0,9365	0,932
12-06-2023	1.094.739	0,81%	0,9325	0,9235	0,9408	0,9355
09-06-2023	661.366	-1,01%	0,938	0,9223	0,9395	0,928
08-06-2023	841.663	1,68%	0,926	0,925	0,94	0,9375
07-06-2023	672.585	0,22%	0,9225	0,9145	0,9305	0,922
06-06-2023	538.868	0,38%	0,918	0,907	0,921	0,92
05-06-2023	603.643	-0,65%	0,9235	0,911	0,9295	0,9165
02-06-2023	790.209	1,77%	0,9118	0,91	0,924	0,922
01-06-2023	1.492.466	1,51%	0,901	0,901	0,921	0,906
31-05-2023	285.745	0,11%	0,91	0,9075	0,9225	0,891
30-05-2023	618.661	-0,70%	0,9235	0,9175	0,9375	0,918
29-05-2023	548.187	-0,65%	0,941	0,9185	0,947	0,9245
26-05-2023	1.106.187	-0,80%	0,934	0,9195	0,9368	0,9305
25-05-2023	1.036.853	0,38%	0,929	0,9175	0,9395	0,935
24-05-2023	816.147	-1,90%	0,943	0,928	0,945	0,9315
23-05-2023	812.237	0,26%	0,946	0,9435	0,9555	0,9495
22-05-2023	1.052.725	1,39%	0,9325	0,9325	0,95	0,947