Italia markets closed

Unilever PLC (UL)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
60,37-0,14 (-0,23%)
Alla chiusura: 4:00PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
11 giu 202160,3060,4560,1760,3760,371.105.000
10 giu 202160,4160,6760,3160,5160,511.506.000
09 giu 202160,5960,7259,9359,9459,941.716.600
08 giu 202160,9060,9060,3660,4060,40979.200
07 giu 202160,5960,7060,3960,6760,67830.900
04 giu 202160,5460,7460,3860,6160,61923.000
03 giu 202160,3260,5360,1160,5160,511.039.300
02 giu 202160,2160,4959,9860,4360,431.398.100
01 giu 202160,4960,5059,8959,9859,981.227.800
28 mag 202159,8260,1859,8259,9759,971.443.800
27 mag 202160,2460,5459,4759,5459,542.445.400
26 mag 202161,0061,2060,7060,7360,731.158.100
25 mag 202160,8060,9860,5060,9160,911.201.600
24 mag 202160,5360,7260,4660,5360,53973.500
21 mag 202160,7861,0060,4660,5060,501.073.500
20 mag 202160,4460,9760,4160,7860,781.639.800
20 mag 20210.516 Dividendo
19 mag 202160,8261,0360,4060,5660,041.636.300
18 mag 202161,0161,1960,6960,8260,301.498.600
17 mag 202160,8761,1960,7961,0560,531.324.500
14 mag 202160,6760,8660,3860,5960,071.304.300
13 mag 202159,5560,5359,4860,2559,742.458.600
12 mag 202159,9760,3659,8459,9159,403.629.800
11 mag 202159,5760,0459,3460,0359,523.249.800
10 mag 202160,0460,5859,9860,4559,931.657.300
07 mag 202159,6259,9459,5559,7459,231.591.100
06 mag 202159,0359,8059,0159,6959,181.596.600
05 mag 202158,8359,1358,7958,9458,44556.900
04 mag 202158,3158,6758,1458,3157,813.186.000
03 mag 202159,0459,3358,9059,2158,71939.700
30 apr 202159,1359,1358,4958,7258,221.973.700
29 apr 202158,9759,1358,6458,9258,423.032.400
28 apr 202156,6556,9056,6556,7956,311.554.000
27 apr 202156,3656,7156,3256,4956,011.950.500
26 apr 202156,8456,9756,6056,9056,421.452.900
23 apr 202156,8557,0056,5156,8856,402.001.500
22 apr 202156,7257,4056,5657,1656,672.118.900
21 apr 202157,4757,8157,4057,7157,222.060.300
20 apr 202157,5257,8457,3557,8157,322.582.700
19 apr 202157,7557,8557,4857,6857,191.417.600
16 apr 202157,4157,7657,3557,5757,081.368.300
15 apr 202157,3257,7057,3057,4256,931.350.900
14 apr 202156,8056,8856,4856,6656,181.343.200
13 apr 202156,6956,9256,6456,8456,361.949.600
12 apr 202156,5356,9856,4156,8656,381.726.900
09 apr 202156,6356,7756,5056,7556,272.297.800
08 apr 202157,0157,3256,8757,0256,532.363.300
07 apr 202156,9656,9656,5856,6956,211.558.600
06 apr 202156,3256,7556,1856,4856,001.390.400
05 apr 202155,9356,4855,9356,3055,821.050.100
01 apr 202156,0856,1055,6055,8655,382.079.900
31 mar 202156,2456,2855,8155,8355,351.700.700
30 mar 202156,0156,2555,7855,9255,442.014.300
29 mar 202156,0556,8356,0256,6756,191.975.300
26 mar 202155,7456,1955,5556,1955,711.358.900
25 mar 202155,9656,1555,6455,9855,501.553.800
24 mar 202155,3555,9355,2755,6655,191.671.200
23 mar 202155,8656,4055,7856,0255,541.789.900
22 mar 202155,2255,8155,1855,6755,201.521.300
19 mar 202155,2255,4454,9255,1954,722.567.700
18 mar 202155,7456,1255,5955,9255,441.781.100
17 mar 202155,9256,1955,7555,7555,272.447.600
16 mar 202155,3056,2255,2856,1155,633.477.300
15 mar 202155,6155,6254,8655,1554,683.451.100
12 mar 202154,7255,2054,6255,1354,661.811.200
11 mar 202154,6754,8354,5354,5954,121.981.200
10 mar 202155,0255,0254,5754,8354,362.437.500
09 mar 202154,7454,8554,1054,1153,652.382.800
08 mar 202153,5454,3653,5153,9853,523.109.400
05 mar 202153,4654,0653,3354,0253,562.619.900
04 mar 202153,7354,3853,1453,4853,024.208.600
03 mar 202152,8953,6752,6853,4452,984.564.700
02 mar 202153,1353,4853,0953,2652,811.924.200
01 mar 202152,6953,0252,3852,6452,192.307.300
26 feb 202152,8952,9351,9852,0651,623.712.700
25 feb 202153,9054,3553,4453,8153,355.231.100
25 feb 20210.514 Dividendo
24 feb 202153,8854,5153,8854,2653,294.091.600
23 feb 202154,3255,6954,3255,4254,434.020.300
22 feb 202154,1254,5953,8954,3153,342.578.300
19 feb 202155,2455,2854,3854,3853,411.526.300
18 feb 202155,3055,7055,0855,6254,621.603.400
17 feb 202154,9855,2754,8955,0654,071.901.700
16 feb 202155,8555,9455,4555,7454,742.017.600
12 feb 202154,1955,0654,1755,0554,061.900.200
11 feb 202153,9654,3653,7854,3553,383.839.900
10 feb 202154,8655,0554,2154,2553,283.582.600
09 feb 202154,2054,8354,0354,4853,504.815.100
08 feb 202154,9855,1254,3155,0254,034.557.900
05 feb 202155,2455,4454,8055,0254,034.233.300
04 feb 202156,2556,4655,3855,8554,854.885.100
03 feb 202159,3159,3758,8559,3058,241.358.400
02 feb 202158,7058,8958,4458,7057,651.042.000
01 feb 202158,5558,7758,3758,3857,331.186.000
29 gen 202158,2758,5958,1958,3457,292.016.800
28 gen 202159,2159,6559,0259,0858,021.335.200
27 gen 202160,0060,2159,2759,3458,281.852.700
26 gen 202160,7960,9360,4760,9059,811.266.300
25 gen 202160,0761,1559,9960,9759,881.379.600
22 gen 202159,8060,0259,5459,6658,59985.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...