UNILEVER PLC (UNA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
22/11/2024	62.510	0,44%	54,74	54,68	54,82	54,80
21/11/2024	1.096.619	0,04%	54,46	54,14	54,68	54,56
20/11/2024	925.429	-0,15%	54,68	54,34	54,72	54,54
19/11/2024	1.441.097	0,15%	54,60	54,18	54,70	54,62
18/11/2024	749.059	0,26%	54,52	54,10	54,56	54,54
15/11/2024	2.130.771	0,04%	54,36	53,86	54,40	54,40
14/11/2024	1.712.139	0,11%	54,22	53,78	54,56	54,38
13/11/2024	1.607.325	0,22%	54,04	53,78	54,32	54,32
12/11/2024	1.790.107	-0,95%	54,48	54,04	54,50	54,20
11/11/2024	1.329.997	0,29%	54,88	54,64	55,02	54,72
08/11/2024	1.766.607	-0,26%	54,78	54,26	54,82	54,56
07/11/2024	1.547.088	-0,18%	55,02	54,58	55,26	54,70
06/11/2024	1.689.333	-1,88%	56,90	55,12	56,90	55,24
05/11/2024	650.364	-0,07%	56,44	56,16	56,58	56,30
04/11/2024	724.087	-0,81%	56,42	56,34	56,78	56,34
01/11/2024	1.281.276	1,03%	55,88	55,84	56,98	56,80
31/10/2024	1.536.234	-1,26%	56,54	55,88	56,72	56,22
30/10/2024	1.296.581	-1,08%	57,42	56,86	57,44	56,94
29/10/2024	1.272.522	-0,28%	58,02	57,46	58,08	57,56
28/10/2024	938.099	0,94%	57,36	57,14	57,76	57,72
25/10/2024	861.872	-0,49%	57,36	56,94	57,42	57,18
24/10/2024	2.064.359	2,94%	57,10	56,94	58,14	57,46
23/10/2024	2.714.100	-2,31%	56,80	55,76	57,28	55,82
22/10/2024	730.977	-0,66%	57,26	56,94	57,46	57,14
21/10/2024	774.532	-0,83%	57,74	57,52	58,04	57,52
18/10/2024	1.949.131	-0,58%	57,96	57,08	58,08	58,00
17/10/2024	1.372.791	0,45%	58,22	57,48	58,58	58,34
16/10/2024	1.113.642	-0,68%	58,18	57,82	58,52	58,08
15/10/2024	1.749.488	1,42%	58,00	57,96	58,66	58,48
14/10/2024	594.379	0,52%	57,32	57,32	57,68	57,66
11/10/2024	706.947	0,42%	56,96	56,96	57,52	57,36
10/10/2024	900.041	-0,49%	57,36	57,00	57,52	57,12
09/10/2024	817.775	0,56%	57,44	57,18	57,52	57,40
08/10/2024	778.264	0,35%	56,62	56,62	57,14	57,08
07/10/2024	732.984	-0,53%	57,24	56,82	57,30	56,88
04/10/2024	1.009.801	0,07%	56,98	56,70	57,18	57,18
03/10/2024	1.303.698	-1,75%	58,02	57,06	58,18	57,14
02/10/2024	991.655	-0,45%	58,52	57,96	58,76	58,16
01/10/2024	1.015.499	0,34%	58,16	58,10	58,52	58,42
30/09/2024	1.305.360	-0,82%	58,70	58,22	58,80	58,22
27/09/2024	1.198.308	0,51%	58,54	58,34	58,94	58,70
26/09/2024	1.339.099	-0,41%	58,94	57,62	59,04	58,40
25/09/2024	1.039.504	0,62%	58,00	57,92	58,64	58,64
24/09/2024	776.634	-0,24%	58,26	57,82	58,42	58,28
23/09/2024	1.068.139	1,11%	57,84	57,74	58,50	58,42
20/09/2024	1.870.687	0,04%	57,76	57,52	58,06	57,78
19/09/2024	1.349.482	-0,28%	58,22	57,70	58,34	57,76
18/09/2024	948.177	-0,89%	58,30	57,88	58,66	57,92
17/09/2024	1.239.616	-0,51%	59,28	58,22	59,38	58,44
16/09/2024	725.576	0,24%	58,50	58,42	58,92	58,74
13/09/2024	1.182.071	0,38%	58,58	58,50	58,78	58,60
12/09/2024	829.757	-0,61%	59,10	58,34	59,20	58,38
11/09/2024	774.208	-0,78%	59,34	58,60	59,34	58,74
10/09/2024	694.962	-0,77%	59,42	59,20	59,64	59,20
09/09/2024	830.726	0,98%	59,04	58,96	59,66	59,66
06/09/2024	1.098.914	-0,10%	58,70	58,54	59,20	59,08
05/09/2024	1.624.408	0,48%	58,78	58,66	59,36	59,14
04/09/2024	1.497.040	0,14%	58,68	58,56	58,92	58,86
03/09/2024	899.486	0,58%	58,56	58,32	58,78	58,78
02/09/2024	670.300	0,34%	58,36	58,18	58,54	58,44
30/08/2024	1.220.623	-0,21%	58,80	58,16	58,88	58,24
29/08/2024	913.383	1,11%	57,78	57,74	58,36	58,36
28/08/2024	828.331	0,59%	57,46	57,38	57,78	57,72
27/08/2024	854.336	0,70%	57,10	57,08	57,54	57,38
26/08/2024	430.618	0,28%	56,60	56,60	56,98	56,98
23/08/2024	962.642	0,71%	56,46	56,26	56,82	56,82
22/08/2024	1.114.957	1,58%	56,20	56,12	56,78	56,42
21/08/2024	652.148	0,29%	55,26	55,14	55,54	55,54
20/08/2024	627.758	-0,36%	55,44	55,04	55,46	55,38
19/08/2024	810.644	0,22%	55,38	55,12	55,70	55,58
16/08/2024	883.798	-0,68%	55,80	55,32	55,80	55,46
15/08/2024	1.193.551	1,01%	55,40	55,38	55,84	55,84
14/08/2024	1.272.906	-0,04%	55,40	54,44	55,70	55,28
13/08/2024	638.055	0,36%	55,18	55,06	55,42	55,30
12/08/2024	690.117	-0,36%	55,22	54,96	55,32	55,10
09/08/2024	1.289.001	-0,90%	55,60	55,28	55,76	55,30
08/08/2024	1.415.590	-0,22%	55,66	55,22	55,98	55,80
07/08/2024	1.637.661	1,26%	56,06	55,58	56,48	56,36
06/08/2024	2.514.933	0,69%	55,50	54,88	55,74	55,66
05/08/2024	2.970.214	-2,75%	57,00	54,96	57,50	55,28
02/08/2024	1.703.978	0,39%	56,80	56,50	57,42	56,84
01/08/2024	1.506.662	-0,04%	56,50	56,32	56,98	56,62
31/07/2024	1.508.197	0,78%	56,48	56,32	56,82	56,64
30/07/2024	1.186.799	0,00%	56,24	55,92	56,42	56,20
29/07/2024	1.314.710	0,11%	56,14	55,98	56,66	56,20
26/07/2024	1.821.922	1,30%	55,00	54,84	56,14	56,14
25/07/2024	4.016.043	5,76%	54,10	54,10	55,96	55,42
24/07/2024	1.172.137	-0,91%	52,40	52,02	52,68	52,40
23/07/2024	981.018	-0,79%	53,24	52,86	53,46	52,88
22/07/2024	890.082	-0,11%	53,66	53,28	53,86	53,30
19/07/2024	1.509.796	-0,63%	53,42	53,24	53,74	53,36
18/07/2024	1.470.050	1,21%	53,76	53,52	53,90	53,70
17/07/2024	2.011.254	1,07%	52,52	52,46	53,16	53,06
16/07/2024	1.069.934	0,11%	52,06	52,06	52,78	52,50
15/07/2024	876.425	-0,64%	52,84	52,44	53,22	52,44
12/07/2024	860.296	0,84%	52,42	52,28	52,84	52,78
11/07/2024	902.682	0,12%	52,40	52,32	52,60	52,34
10/07/2024	1.048.432	1,20%	51,54	51,52	52,28	52,28
09/07/2024	990.257	0,31%	51,70	51,62	52,10	51,66
08/07/2024	748.944	0,59%	51,26	51,24	51,66	51,50