Italia markets closed

Unilever PLC (UL)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
51,24+0,32 (+0,63%)
Alla chiusura: 04:00PM EDT
50,95 -0,29 (-0,57%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202451,2251,5351,1551,2451,244.277.800
25 apr 202450,5751,1250,2850,9250,926.764.400
24 apr 202448,1948,2247,8748,0748,072.963.800
23 apr 202447,8148,1947,8047,9847,982.724.400
22 apr 202447,6348,0847,5548,0648,063.092.600
19 apr 202447,2347,3947,0247,3147,314.972.900
18 apr 202446,9847,1446,6146,8546,855.673.100
17 apr 202446,9347,0546,4646,6946,694.907.100
16 apr 202446,6446,7146,4746,4746,472.911.900
15 apr 202447,0347,1346,6446,7146,712.546.800
12 apr 202447,3947,4546,7546,7646,763.179.300
11 apr 202448,0448,0947,5847,6547,652.637.800
10 apr 202448,1348,1947,6647,7447,742.926.900
09 apr 202448,4848,5748,2348,4048,402.998.200
08 apr 202448,2548,3948,1648,1848,182.446.600
05 apr 202448,4848,5048,2548,4448,442.242.500
04 apr 202449,1449,2148,6548,7248,722.085.200
03 apr 202449,3249,3448,8748,9048,902.055.000
02 apr 202449,4749,5449,3049,3549,352.660.500
01 apr 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 gen 202449,3049,3748,5648,6948,252.205.200
30 gen 202449,0549,1248,8149,0448,604.020.600
29 gen 202448,4048,7848,3348,7648,322.897.900
26 gen 202448,4948,6348,3248,3747,946.184.900
25 gen 202447,2447,6447,0847,6247,195.683.200
24 gen 202447,6047,6347,1147,1146,692.504.100
23 gen 202447,2947,5847,2447,4747,052.828.300
22 gen 202447,0847,1946,9246,9946,572.629.700
19 gen 202447,0747,2746,7847,1746,752.215.400
18 gen 202447,2547,3247,0147,1846,762.513.100
17 gen 202447,6647,8047,5147,7247,293.368.100
16 gen 202448,5048,5348,0648,1947,762.911.600
12 gen 202449,3749,4349,0649,1448,702.449.500
11 gen 202448,8148,8848,3848,7948,352.486.300
10 gen 202449,0049,1548,8448,8848,442.607.300
09 gen 202449,1049,2348,9949,2048,761.935.600
08 gen 202448,6849,2448,6849,2448,803.230.600
05 gen 202448,6048,9748,5148,7648,322.945.100
04 gen 202448,5848,9348,5648,8648,423.001.400
03 gen 202448,8548,9448,6048,6448,212.855.500
02 gen 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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...