Unicaja Banco SA (UNI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	1.721.510	0,54%	0,9305	0,928	0,9385	0,934
18/05/2023	1.215.001	-0,11%	0,93	0,925	0,9325	0,929
17/05/2023	1.699.721	0,70%	0,9165	0,9165	0,9345	0,93
16/05/2023	1.887.369	-0,16%	0,922	0,9205	0,93	0,9235
15/05/2023	1.332.986	-0,16%	0,931	0,917	0,931	0,925
12/05/2023	1.694.845	1,48%	0,9195	0,9175	0,929	0,9265
11/05/2023	2.464.674	-0,92%	0,927	0,9065	0,928	0,913
10/05/2023	1.406.561	0,38%	0,9285	0,92	0,9345	0,9215
09/05/2023	1.008.003	-0,49%	0,9205	0,9135	0,928	0,918
08/05/2023	724.550	2,90%	0,905	0,905	0,924	0,9225
05/05/2023	1.938.879	0,90%	0,901	0,891	0,912	0,898
04/05/2023	2.317.294	-2,89%	0,902	0,8795	0,9135	0,89
03/05/2023	4.393.341	1,10%	0,9055	0,9003	0,9245	0,917
02/05/2023	4.518.906	-1,66%	0,921	0,907	0,943	0,907
01/05/2023	9.484.739	-9,58%	0,9683	0,911	0,9683	0,9223
28/04/2023	9.484.739	-9,58%	0,9683	0,911	0,9683	0,9223
27/04/2023	2.087.146	1,19%	1,009	0,999	1,023	1,02
26/04/2023	1.589.694	0,85%	0,9875	0,964	1,008	1,008
25/04/2023	1.124.084	-1,72%	1,006	0,994	1,006	0,9995
24/04/2023	1.142.709	0,20%	1,01	1,004	1,018	1,017
21/04/2023	1.034.400	-1,55%	1,024	1,007	1,025	1,015
20/04/2023	1.919.667	-1,34%	1,058	1,027	1,078	1,031
19/04/2023	1.657.285	1,06%	1,035	1,02	1,0475	1,045
18/04/2023	970.658	0,58%	1,035	1,031	1,044	1,034
17/04/2023	2.465.048	0,88%	1,0245	1,022	1,037	1,028
14/04/2023	897.369	2,46%	0,998	0,9895	1,02	1,019
13/04/2023	1.273.442	0,20%	0,994	0,974	0,995	0,9945
12/04/2023	1.819.077	-4,01%	0,9995	0,99	1,01	0,9925
11/04/2023	1.775.989	2,57%	1,024	1,022	1,041	1,038
10/04/2023	1.091.842	3,05%	0,9915	0,9915	1,016	1,015
06/04/2023	1.091.842	3,05%	0,9915	0,9915	1,016	1,015
05/04/2023	1.313.786	-0,15%	0,9945	0,9765	1,004	0,985
04/04/2023	1.001.980	-1,00%	1,004	0,9858	1,009	0,9865
03/04/2023	1.919.743	0,91%	0,995	0,99	1,014	0,9965
31/03/2023	810.976	-1,64%	1,001	0,9825	1,005	0,9875
30/03/2023	865.052	1,83%	0,993	0,9885	1,011	1,004
29/03/2023	1.279.117	1,65%	0,978	0,972	0,9955	0,986
28/03/2023	1.075.143	0,00%	0,9855	0,962	0,993	0,97
27/03/2023	1.448.350	1,15%	0,9775	0,9475	0,986	0,97
24/03/2023	1.807.987	-3,96%	0,9865	0,9385	0,9875	0,959
23/03/2023	1.676.437	-2,01%	1,004	0,9965	1,022	0,9985
22/03/2023	2.211.223	-2,21%	1,026	1,014	1,052	1,019
21/03/2023	1.438.606	4,67%	1,014	1,011	1,054	1,043
20/03/2023	3.496.640	0,86%	0,9535	0,92	1,011	0,9965
17/03/2023	3.001.425	-1,98%	1,011	0,978	1,0345	0,988
16/03/2023	6.400.898	-1,66%	1,046	0,9928	1,0625	1,008
15/03/2023	2.195.697	-5,75%	1,089	1,012	1,089	1,025
14/03/2023	2.717.749	1,78%	1,052	1,045	1,106	1,089
13/03/2023	3.262.992	-7,36%	1,146	1,064	1,146	1,07
10/03/2023	1.900.078	-2,53%	1,146	1,122	1,1615	1,155
09/03/2023	1.179.327	-1,99%	1,202	1,185	1,202	1,185
08/03/2023	1.019.877	0,50%	1,195	1,193	1,217	1,209
07/03/2023	1.647.728	-0,91%	1,217	1,199	1,219	1,202
06/03/2023	1.223.227	1,59%	1,207	1,205	1,223	1,213
03/03/2023	1.181.369	1,70%	1,178	1,178	1,196	1,196
02/03/2023	1.502.507	-0,34%	1,178	1,169	1,185	1,178
01/03/2023	1.575.565	-2,15%	1,205	1,182	1,212	1,186
28/02/2023	1.256.071	2,97%	1,168	1,163	1,22	1,212
27/02/2023	1.607.150	0,68%	1,178	1,169	1,194	1,177
24/02/2023	959.687	0,09%	1,168	1,159	1,1775	1,17
23/02/2023	1.336.923	2,19%	1,147	1,144	1,174	1,169
22/02/2023	1.062.675	-2,68%	1,164	1,139	1,164	1,143
21/02/2023	1.236.653	-0,17%	1,175	1,159	1,178	1,1745
20/02/2023	459.187	-0,21%	1,197	1,172	1,204	1,1765
17/02/2023	920.132	1,29%	1,168	1,155	1,184	1,179
16/02/2023	1.619.038	0,61%	1,164	1,156	1,17	1,164
15/02/2023	978.961	-0,35%	1,159	1,144	1,159	1,157
14/02/2023	1.429.495	0,26%	1,168	1,147	1,168	1,161
13/02/2023	1.292.452	2,56%	1,138	1,134	1,1705	1,16
10/02/2023	950.645	-0,79%	1,136	1,1285	1,152	1,131
09/02/2023	1.717.394	1,34%	1,127	1,124	1,1595	1,138
08/02/2023	1.607.203	-0,62%	1,14	1,123	1,14	1,125
07/02/2023	1.310.944	1,07%	1,12	1,113	1,134	1,132
06/02/2023	1.711.873	-1,15%	1,13	1,113	1,138	1,119
03/02/2023	2.608.970	-0,96%	1,14	1,112	1,152	1,132
02/02/2023	4.368.797	0,26%	1,141	1,127	1,177	1,143
01/02/2023	4.731.142	1,24%	1,122	1,10	1,15	1,14
31/01/2023	7.678.129	-9,19%	1,16	1,122	1,165	1,127
30/01/2023	2.441.601	-1,27%	1,248	1,232	1,252	1,241
27/01/2023	1.137.442	1,62%	1,238	1,233	1,258	1,257
26/01/2023	1.423.791	3,26%	1,211	1,21	1,246	1,237
25/01/2023	949.092	-0,25%	1,196	1,186	1,202	1,198
24/01/2023	959.592	0,84%	1,195	1,181	1,204	1,201
23/01/2023	774.853	0,00%	1,20	1,187	1,204	1,192
20/01/2023	1.527.186	1,45%	1,184	1,179	1,199	1,192
19/01/2023	2.049.428	-1,84%	1,199	1,163	1,199	1,176
18/01/2023	2.291.147	-0,75%	1,20	1,193	1,219	1,198
17/01/2023	1.035.764	-0,90%	1,222	1,205	1,23	1,207
16/01/2023	501.292	-1,54%	1,241	1,203	1,241	1,218
13/01/2023	2.564.405	2,57%	1,212	1,2095	1,24	1,237
12/01/2023	2.088.327	1,01%	1,207	1,179	1,213	1,206
11/01/2023	1.657.085	-1,89%	1,218	1,188	1,228	1,194
10/01/2023	1.473.466	2,18%	1,187	1,187	1,225	1,217
09/01/2023	3.466.895	-1,16%	1,22	1,173	1,228	1,191
06/01/2023	1.037.486	3,88%	1,181	1,181	1,216	1,205
05/01/2023	654.551	3,48%	1,12	1,118	1,167	1,16
04/01/2023	725.790	3,60%	1,098	1,094	1,128	1,121
03/01/2023	909.327	2,65%	1,057	1,057	1,084	1,083
02/01/2023	410.713	2,43%	1,04	1,033	1,057	1,055
30/12/2022	543.635	-2,46%	1,055	1,029	1,058	1,03