Italia markets close in 16 minutes
FTSE MIB
33.799,59 +52,93 (+0,16%) Dow Jones
38.120,28 +216,99 (+0,57%) Nasdaq
15.742,58 +137,10 (+0,88%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,53 -0,47 (-0,59%) Bitcoin EUR
55.369,29 +2.002,74 (+3,75%)
Unilever PLC (UNA.AS)
Amsterdam - Amsterdam Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 04:59PM CEST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 48,50 | 48,82 | 48,38 | 48,81 | 48,81 | 809.740 |
| 30 apr 2024 | 48,14 | 48,55 | 48,08 | 48,50 | 48,50 | 1.853.341 |
| 29 apr 2024 | 48,05 | 48,46 | 48,05 | 48,06 | 48,06 | 1.267.354 |
| 26 apr 2024 | 47,89 | 48,33 | 47,79 | 48,25 | 48,25 | 2.084.186 |
| 25 apr 2024 | 47,06 | 47,82 | 46,45 | 47,59 | 47,59 | 4.412.853 |
| 24 apr 2024 | 45,01 | 45,28 | 44,83 | 44,96 | 44,96 | 1.283.598 |
| 23 apr 2024 | 45,30 | 45,39 | 44,75 | 44,98 | 44,98 | 1.486.046 |
| 22 apr 2024 | 44,85 | 45,13 | 44,81 | 45,05 | 45,05 | 1.330.751 |
| 19 apr 2024 | 44,04 | 44,86 | 44,04 | 44,47 | 44,47 | 3.571.117 |
| 18 apr 2024 | 43,87 | 44,38 | 43,85 | 44,23 | 44,23 | 2.344.660 |
| 17 apr 2024 | 44,22 | 44,38 | 43,85 | 43,87 | 43,87 | 1.974.897 |
| 16 apr 2024 | 44,01 | 44,34 | 43,88 | 43,92 | 43,92 | 2.068.684 |
| 15 apr 2024 | 44,33 | 44,46 | 44,09 | 44,27 | 44,27 | 1.712.249 |
| 12 apr 2024 | 44,81 | 44,93 | 44,46 | 44,47 | 44,47 | 1.531.647 |
| 11 apr 2024 | 44,60 | 44,93 | 44,46 | 44,73 | 44,73 | 1.312.208 |
| 10 apr 2024 | 44,88 | 44,93 | 44,61 | 44,71 | 44,71 | 1.236.593 |
| 09 apr 2024 | 44,50 | 44,76 | 44,28 | 44,74 | 44,74 | 1.420.708 |
| 08 apr 2024 | 44,83 | 44,83 | 44,54 | 44,65 | 44,65 | 1.034.249 |
| 05 apr 2024 | 45,05 | 45,12 | 44,72 | 44,85 | 44,85 | 1.348.920 |
| 04 apr 2024 | 45,36 | 45,45 | 45,15 | 45,21 | 45,21 | 1.067.542 |
| 03 apr 2024 | 45,82 | 45,90 | 45,35 | 45,37 | 45,37 | 1.576.406 |
| 02 apr 2024 | 46,55 | 46,55 | 45,92 | 46,02 | 46,02 | 1.062.999 |
| 28 mar 2024 | 46,45 | 46,61 | 46,33 | 46,52 | 46,52 | 1.078.663 |
| 27 mar 2024 | 46,05 | 46,39 | 45,92 | 46,27 | 46,27 | 858.032 |
| 26 mar 2024 | 45,94 | 46,35 | 45,90 | 46,26 | 46,26 | 978.612 |
| 25 mar 2024 | 46,25 | 46,53 | 46,17 | 46,22 | 46,22 | 908.511 |
| 22 mar 2024 | 45,83 | 46,57 | 45,82 | 46,41 | 46,41 | 1.275.550 |
| 21 mar 2024 | 45,54 | 45,81 | 45,31 | 45,57 | 45,57 | 1.224.110 |
| 20 mar 2024 | 45,86 | 45,88 | 45,35 | 45,49 | 45,49 | 1.673.695 |
| 19 mar 2024 | 46,42 | 47,30 | 45,90 | 46,11 | 46,11 | 2.812.353 |
| 18 mar 2024 | 45,05 | 45,13 | 44,62 | 44,64 | 44,64 | 1.348.698 |
| 15 mar 2024 | 45,40 | 45,51 | 45,05 | 45,14 | 45,14 | 4.246.264 |
| 14 mar 2024 | 45,63 | 45,76 | 45,31 | 45,51 | 45,51 | 1.039.957 |
| 13 mar 2024 | 45,47 | 45,69 | 45,38 | 45,67 | 45,67 | 614.689 |
| 12 mar 2024 | 45,37 | 45,57 | 45,35 | 45,48 | 45,48 | 806.339 |
| 11 mar 2024 | 44,98 | 45,26 | 44,96 | 45,20 | 45,20 | 1.060.173 |
| 08 mar 2024 | 44,86 | 45,10 | 44,76 | 45,06 | 45,06 | 739.873 |
| 07 mar 2024 | 44,96 | 45,06 | 44,80 | 44,85 | 44,85 | 1.052.368 |
| 06 mar 2024 | 45,22 | 45,33 | 44,79 | 45,10 | 45,10 | 711.000 |
| 05 mar 2024 | 45,25 | 45,40 | 45,08 | 45,33 | 45,33 | 694.181 |
| 04 mar 2024 | 45,27 | 45,35 | 45,06 | 45,19 | 45,19 | 711.264 |
| 01 mar 2024 | 45,31 | 45,56 | 45,08 | 45,17 | 45,17 | 950.105 |
| 29 feb 2024 | 45,35 | 45,48 | 45,18 | 45,26 | 45,26 | 1.575.515 |
| 28 feb 2024 | 45,66 | 45,68 | 45,15 | 45,34 | 45,34 | 1.212.005 |
| 27 feb 2024 | 46,08 | 46,24 | 45,56 | 45,78 | 45,78 | 1.386.244 |
| 26 feb 2024 | 46,83 | 46,88 | 46,54 | 46,71 | 46,71 | 1.008.804 |
| 23 feb 2024 | 46,96 | 47,03 | 46,69 | 46,86 | 46,86 | 1.092.800 |
| 22 feb 2024 | 46,82 | 46,92 | 46,49 | 46,73 | 46,73 | 1.620.368 |
| 22 feb 2024 | 0.4268 Dividendo | |||||
| 21 feb 2024 | 47,46 | 47,64 | 47,20 | 47,38 | 46,95 | 937.560 |
| 20 feb 2024 | 47,35 | 47,54 | 47,17 | 47,38 | 46,95 | 741.229 |
| 19 feb 2024 | 47,01 | 47,47 | 47,00 | 47,32 | 46,89 | 647.502 |
| 16 feb 2024 | 46,50 | 47,21 | 46,50 | 47,08 | 46,66 | 1.949.388 |
| 15 feb 2024 | 46,46 | 46,71 | 46,31 | 46,54 | 46,13 | 1.045.959 |
| 14 feb 2024 | 46,94 | 47,19 | 46,62 | 46,63 | 46,20 | 783.814 |
| 13 feb 2024 | 47,00 | 47,21 | 46,71 | 46,97 | 46,55 | 1.375.023 |
| 12 feb 2024 | 46,91 | 46,98 | 46,65 | 46,83 | 46,40 | 707.462 |
| 09 feb 2024 | 46,96 | 47,17 | 46,72 | 46,97 | 46,55 | 1.759.851 |
| 08 feb 2024 | 46,94 | 47,58 | 46,85 | 47,15 | 46,73 | 2.898.034 |
| 07 feb 2024 | 46,29 | 46,40 | 45,75 | 45,79 | 45,38 | 1.781.958 |
| 06 feb 2024 | 45,88 | 46,47 | 45,87 | 46,37 | 45,95 | 1.544.899 |
| 05 feb 2024 | 45,35 | 45,91 | 45,35 | 45,74 | 45,33 | 754.379 |
| 02 feb 2024 | 45,63 | 45,72 | 45,17 | 45,34 | 44,93 | 968.416 |
| 01 feb 2024 | 45,63 | 45,67 | 44,86 | 45,20 | 44,79 | 970.774 |
| 31 gen 2024 | 45,28 | 45,63 | 45,17 | 45,17 | 44,76 | 1.388.667 |
| 30 gen 2024 | 44,96 | 45,35 | 44,94 | 45,06 | 44,65 | 1.047.655 |
| 29 gen 2024 | 44,51 | 44,95 | 44,51 | 44,84 | 44,44 | 1.166.441 |
| 26 gen 2024 | 43,99 | 44,74 | 43,99 | 44,74 | 44,33 | 2.071.278 |
| 25 gen 2024 | 43,38 | 43,72 | 43,22 | 43,66 | 43,27 | 1.084.158 |
| 24 gen 2024 | 43,56 | 43,85 | 43,39 | 43,53 | 43,13 | 1.000.185 |
| 23 gen 2024 | 43,15 | 43,88 | 43,07 | 43,65 | 43,26 | 1.750.204 |
| 22 gen 2024 | 43,40 | 43,42 | 42,98 | 43,19 | 42,80 | 923.984 |
| 19 gen 2024 | 43,38 | 43,74 | 42,99 | 43,26 | 42,87 | 2.096.634 |
| 18 gen 2024 | 43,78 | 43,87 | 43,34 | 43,35 | 42,96 | 1.271.299 |
| 17 gen 2024 | 44,17 | 44,24 | 43,76 | 43,96 | 43,56 | 1.317.245 |
| 16 gen 2024 | 44,33 | 44,62 | 44,22 | 44,46 | 44,06 | 850.080 |
| 15 gen 2024 | 44,61 | 44,63 | 44,31 | 44,49 | 44,09 | 762.535 |
| 12 gen 2024 | 44,56 | 45,09 | 44,56 | 44,82 | 44,42 | 1.024.499 |
| 11 gen 2024 | 44,70 | 44,79 | 44,24 | 44,28 | 43,88 | 1.006.505 |
| 10 gen 2024 | 45,25 | 45,25 | 44,72 | 44,75 | 44,35 | 1.115.464 |
| 09 gen 2024 | 44,76 | 45,10 | 44,68 | 45,01 | 44,60 | 1.095.855 |
| 08 gen 2024 | 44,53 | 44,74 | 44,40 | 44,69 | 44,29 | 1.420.954 |
| 05 gen 2024 | 44,60 | 44,74 | 44,35 | 44,56 | 44,16 | 912.561 |
| 04 gen 2024 | 44,60 | 44,63 | 44,40 | 44,63 | 44,22 | 1.237.354 |
| 03 gen 2024 | 44,38 | 45,42 | 44,37 | 44,72 | 44,32 | 2.052.696 |
| 02 gen 2024 | 43,99 | 44,16 | 43,79 | 44,06 | 43,66 | 857.309 |
| 29 dic 2023 | 43,96 | 44,03 | 43,72 | 43,85 | 43,46 | 807.565 |
| 28 dic 2023 | 43,75 | 43,93 | 43,65 | 43,85 | 43,45 | 702.723 |
| 27 dic 2023 | 43,62 | 43,74 | 43,44 | 43,63 | 43,24 | 1.028.009 |
| 22 dic 2023 | 43,59 | 43,86 | 43,53 | 43,76 | 43,37 | 920.103 |
| 21 dic 2023 | 43,74 | 43,89 | 43,50 | 43,56 | 43,17 | 954.122 |
| 20 dic 2023 | 43,80 | 43,96 | 43,65 | 43,81 | 43,42 | 934.755 |
| 19 dic 2023 | 43,69 | 43,85 | 43,63 | 43,70 | 43,31 | 969.227 |
| 18 dic 2023 | 43,60 | 43,64 | 43,33 | 43,64 | 43,25 | 1.076.501 |
| 15 dic 2023 | 43,74 | 43,85 | 43,58 | 43,76 | 43,37 | 2.201.972 |
| 14 dic 2023 | 44,22 | 44,49 | 43,47 | 43,71 | 43,31 | 2.526.873 |
| 13 dic 2023 | 44,00 | 44,33 | 43,99 | 44,12 | 43,72 | 1.154.016 |
| 12 dic 2023 | 43,68 | 44,17 | 43,65 | 44,10 | 43,70 | 1.204.698 |
| 11 dic 2023 | 43,91 | 44,17 | 43,65 | 44,17 | 43,77 | 1.342.344 |
| 08 dic 2023 | 44,43 | 44,49 | 44,13 | 44,17 | 43,77 | 1.126.607 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.