Italia markets open in 24 minutes

Unilever PLC (UL)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
43,31-0,51 (-1,16%)
Alla chiusura: 04:00PM EDT
43,29 -0,02 (-0,05%)
Dopo ore: 07:54PM EDT
Periodo di tempo:
28 set 2021 - 28 set 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 set 202244,2644,4643,1643,3143,315.349.800
26 set 202244,1944,3843,4943,8243,824.909.500
23 set 202244,5044,5343,5643,8543,853.215.300
22 set 202245,9546,0045,5245,6645,662.880.200
21 set 202245,3846,1845,3545,5345,533.362.500
20 set 202245,3345,4445,0445,2245,221.769.400
19 set 202244,9945,3644,9645,3445,341.411.500
16 set 202245,3145,3444,9645,1745,172.029.100
15 set 202245,4645,7145,2945,3945,391.977.000
14 set 202245,9746,1545,7245,9245,922.290.300
13 set 202246,7246,8445,8945,8945,892.322.200
12 set 202246,9747,1046,8246,8346,832.410.700
09 set 202245,9746,1445,7646,0146,012.782.300
08 set 202244,6045,1044,5044,9544,952.643.800
07 set 202244,8045,3044,7945,3045,301.698.500
06 set 202245,1545,3944,7344,8044,802.350.000
02 set 202245,0945,3444,4644,6044,601.827.800
01 set 202244,9244,9544,5444,9144,912.046.000
31 ago 202245,8645,9945,3645,3945,391.608.500
30 ago 202246,2046,2645,7045,7545,751.727.400
29 ago 202245,9646,2045,9045,9545,951.516.300
26 ago 202246,8946,9945,9746,0246,021.671.800
25 ago 202246,7647,0146,4947,0147,011.220.200
24 ago 202246,7847,2046,6746,9446,941.687.200
23 ago 202246,4646,8246,4046,5946,591.611.300
22 ago 202247,2947,4846,9547,0247,021.654.300
19 ago 202247,4347,6347,2547,4147,411.750.200
18 ago 202247,3247,3947,0847,3547,352.618.100
17 ago 202247,4847,7447,4047,6547,652.522.800
16 ago 202247,2247,7847,1747,6547,652.558.700
15 ago 202247,5747,8447,5147,8147,813.251.900
12 ago 202247,2947,8047,0647,7847,784.610.500
11 ago 202247,7147,9547,6247,6547,651.839.400
10 ago 202248,3048,4848,2348,3848,381.960.800
09 ago 202248,2248,3347,8047,8547,852.886.200
08 ago 202248,5648,7148,3448,4248,421.742.300
05 ago 202248,0648,1547,7048,0748,071.830.600
04 ago 202248,4448,5948,1648,4248,421.599.700
04 ago 20220.434 Dividendo
03 ago 202248,4348,9048,3848,8048,372.146.400
02 ago 202249,1749,2348,4548,4948,062.231.300
01 ago 202248,8849,1848,8048,9048,472.415.100
29 lug 202248,3848,8048,1948,6648,235.037.200
28 lug 202248,1348,4247,8748,3447,912.320.000
27 lug 202248,6548,7547,9648,4448,013.887.800
26 lug 202248,2749,1147,9748,8548,428.309.400
25 lug 202247,3447,3446,9747,1446,721.815.200
22 lug 202246,8447,1546,7647,0246,601.639.200
21 lug 202246,1646,6946,0246,6646,251.771.600
20 lug 202247,0247,1046,4346,5746,162.026.800
19 lug 202247,7847,8647,2147,3046,883.129.000
18 lug 202246,4446,6145,8945,9445,531.868.600
15 lug 202246,3146,4846,1046,2145,801.932.000
14 lug 202245,8745,9845,5245,9345,521.977.100
13 lug 202245,6646,6445,6346,2745,862.235.800
12 lug 202245,9446,4845,8446,0245,612.465.700
11 lug 202245,8646,0145,6845,7845,371.766.300
08 lug 202246,0146,4245,9446,1345,722.189.300
07 lug 202246,0246,1745,9346,1345,721.881.800
06 lug 202246,1446,3646,0446,1845,772.264.600
05 lug 202245,4345,8645,2945,8445,432.344.300
01 lug 202245,5046,3345,4946,2945,883.510.000
30 giu 202245,0345,9144,9645,8345,423.381.800
29 giu 202245,4845,7345,3545,5645,151.821.300
28 giu 202245,6945,8545,2945,3344,932.530.100
27 giu 202245,7846,1845,6546,0045,592.325.800
24 giu 202245,6546,2845,6546,2545,843.051.900
23 giu 202244,1244,5944,0444,5744,173.657.700
22 giu 202244,1244,6344,0244,3743,982.529.900
21 giu 202244,3244,5044,0744,3743,983.221.500
17 giu 202244,1144,1843,5343,7243,333.195.200
16 giu 202243,5144,0043,4543,6943,303.925.600
15 giu 202243,8844,7143,5744,0643,675.674.300
14 giu 202243,6343,9943,1643,5643,175.174.900
13 giu 202244,1944,7443,9444,2943,905.071.400
10 giu 202244,6845,2044,4245,0644,663.579.900
09 giu 202245,8846,0845,1945,1944,792.364.800
08 giu 202246,2646,3346,0246,0445,632.040.000
07 giu 202246,1946,7846,1646,7546,332.871.100
06 giu 202246,9047,0446,4146,7146,293.045.800
03 giu 202246,6846,8146,4146,5246,112.858.800
02 giu 202246,9046,9046,0046,6546,243.512.100
01 giu 202247,2647,3746,0546,2445,837.651.800
31 mag 202246,8048,5046,7548,3347,9022.739.100
27 mag 202243,9544,1243,7043,9843,593.479.800
26 mag 202243,9244,0743,7843,8243,433.811.500
25 mag 202244,1044,1443,5343,8643,475.426.400
24 mag 202244,4144,7744,3344,7044,302.376.300
23 mag 202244,2144,6044,0744,4444,042.114.000
20 mag 202243,6044,0143,4543,9943,604.203.500
19 mag 202242,9843,3142,5443,0542,675.517.300
19 mag 20220.456 Dividendo
18 mag 202245,4145,4544,1644,2043,353.794.100
17 mag 202245,6645,9745,4145,8644,982.792.100
16 mag 202245,3045,9945,2845,5744,703.806.100
13 mag 202245,5746,1945,4746,1745,293.320.600
12 mag 202245,2845,5144,8145,1944,333.639.800
11 mag 202245,3145,6944,6844,7243,874.197.900
10 mag 202245,9545,9745,2745,4944,624.744.700
09 mag 202244,7145,1344,5344,8343,973.644.900
*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...