Italia markets close in 7 minutes

Unilever PLC (UL)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
46,07-0,18 (-0,39%)
Al 11:22AM EDT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 202245,7846,0845,6646,0746,07866.152
24 giu 202245,6546,2845,6546,2546,253.051.900
23 giu 202244,1244,5944,0444,5744,573.657.700
22 giu 202244,1244,6344,0244,3744,372.529.900
21 giu 202244,3244,5044,0744,3744,373.221.500
17 giu 202244,1144,1843,5343,7243,723.189.300
16 giu 202243,5144,0043,4543,6943,693.925.600
15 giu 202243,8844,7143,5744,0644,065.674.300
14 giu 202243,6343,9943,1643,5643,565.174.900
13 giu 202244,1944,7443,9444,2944,295.071.400
10 giu 202244,6845,2044,4245,0645,063.579.900
09 giu 202245,8846,0845,1945,1945,192.364.800
08 giu 202246,2646,3346,0246,0446,042.040.000
07 giu 202246,1946,7846,1646,7546,752.871.100
06 giu 202246,9047,0446,4146,7146,713.045.800
03 giu 202246,6846,8146,4146,5246,522.858.800
02 giu 202246,9046,9046,0046,6546,653.512.100
01 giu 202247,2647,3746,0546,2446,247.651.800
31 mag 202246,8048,5046,7548,3348,3322.739.100
27 mag 202243,9544,1243,7043,9843,983.479.800
26 mag 202243,9244,0743,7843,8243,823.811.500
25 mag 202244,1044,1443,5343,8643,865.426.400
24 mag 202244,4144,7744,3344,7044,702.376.300
23 mag 202244,2144,6044,0744,4444,442.114.000
20 mag 202243,6044,0143,4543,9943,994.203.500
19 mag 202242,9843,3142,5443,0543,055.517.300
19 mag 20220.456 Dividendo
18 mag 202245,4145,4544,1644,2043,743.794.100
17 mag 202245,6645,9745,4145,8645,392.792.100
16 mag 202245,3045,9945,2845,5745,103.806.100
13 mag 202245,5746,1945,4746,1745,693.320.600
12 mag 202245,2845,5144,8145,1944,723.639.800
11 mag 202245,3145,6944,6844,7244,264.197.900
10 mag 202245,9545,9745,2745,4945,024.744.700
09 mag 202244,7145,1344,5344,8344,373.644.900
06 mag 202244,4744,7544,0644,4844,023.647.300
05 mag 202245,2245,2944,5644,8244,363.642.300
04 mag 202245,3745,9945,0445,9045,433.383.400
03 mag 202245,9946,1045,4845,6545,184.320.800
02 mag 202245,5945,7645,1745,6445,174.525.300
29 apr 202246,7546,8446,2146,2645,783.717.300
28 apr 202245,0846,2444,8146,1645,685.218.200
27 apr 202244,8745,3344,6144,8444,387.362.800
26 apr 202246,4146,5845,6345,6645,195.111.700
25 apr 202246,1346,5545,7446,3945,914.313.500
22 apr 202245,8645,9745,3945,4144,943.977.600
21 apr 202245,7645,9945,5045,5445,073.133.600
20 apr 202245,0145,5344,9445,4244,954.607.400
19 apr 202244,0244,8043,9644,7944,335.096.600
18 apr 202244,7744,7744,1744,2243,762.942.900
14 apr 202244,8945,0044,6544,6644,202.802.400
13 apr 202244,4745,1144,4545,0144,553.234.300
12 apr 202244,9445,0544,4644,5044,044.460.800
11 apr 202245,3245,6945,3045,3644,894.153.900
08 apr 202245,8046,2645,7745,8345,363.891.600
07 apr 202245,6946,2145,6446,1245,642.442.800
06 apr 202245,7946,1545,5445,9145,444.325.600
05 apr 202246,2446,5946,0846,1645,682.802.200
04 apr 202246,0346,6045,9146,5546,074.120.400
01 apr 202246,1146,6245,9146,6046,123.677.100
31 mar 202245,8645,8745,3145,5745,104.635.800
30 mar 202246,4446,7246,2646,2645,784.690.700
29 mar 202246,7046,9846,1146,2545,774.164.300
28 mar 202244,9045,2044,7645,2044,732.570.600
25 mar 202244,6244,9844,4244,9044,443.401.500
24 mar 202244,7044,8144,4844,6144,153.155.900
23 mar 202245,1445,2544,7244,7444,283.882.400
22 mar 202245,3645,7645,3545,5245,053.016.700
21 mar 202245,0745,2944,9245,0844,612.982.600
18 mar 202244,6445,3944,5545,3044,834.446.200
17 mar 202244,7845,3744,7045,3244,853.251.400
16 mar 202244,6045,0844,4545,0844,614.146.200
15 mar 202244,9845,0143,9244,3943,935.208.900
14 mar 202244,4944,8744,2444,3543,893.172.500
11 mar 202244,3344,7143,8943,9543,504.135.800
10 mar 202244,4044,6644,0444,3543,894.130.700
09 mar 202245,0046,1544,8045,4244,956.072.400
08 mar 202243,6844,5043,1143,7143,267.344.200
07 mar 202243,9344,3343,2543,8843,439.993.300
04 mar 202245,5545,7345,0045,6845,218.935.700
03 mar 202247,7948,0347,4047,7047,214.590.800
02 mar 202248,2548,9848,1848,6748,173.133.200
01 mar 202249,6749,9448,6048,7448,243.780.300
28 feb 202250,0150,3349,8650,2749,752.774.600
25 feb 202249,1750,6249,1350,5550,033.234.300
24 feb 202249,0749,2348,3549,0648,554.809.300
24 feb 20220.487 Dividendo
23 feb 202252,2452,2951,4151,6050,594.546.100
22 feb 202251,2551,6551,1251,3550,342.101.800
18 feb 202252,1652,4452,0752,3051,272.019.200
17 feb 202251,7651,8251,4051,6950,672.483.500
16 feb 202251,6351,9151,5751,8850,861.991.500
15 feb 202251,6751,9051,4151,4950,483.089.700
14 feb 202252,1452,2151,1351,6050,592.834.400
11 feb 202252,7853,5152,6352,7351,694.164.400
10 feb 202251,2351,7650,8751,2250,213.709.600
09 feb 202252,1552,2551,6852,1451,122.962.200
08 feb 202252,3952,5952,1352,3051,272.501.900
07 feb 202251,9252,5051,8952,2551,222.688.300
04 feb 202251,6751,7151,2951,4050,392.355.300
*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...