Canada markets close in 5 hours 25 minutes

Unicaja Banco, S.A. (UNI.MC)

MCE - MCE Delayed Price. Currency in EUR
Add to watchlist
1.2650-0.0060 (-0.47%)
As of 04:20PM CEST. Market open.
Time Period:
Jun 27, 2023 - Jun 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 20241.27601.27601.25901.26501.26501,341,172
Jun 26, 20241.27601.28001.26701.27101.27103,268,553
Jun 25, 20241.29001.29301.26201.26701.26704,169,767
Jun 24, 20241.25801.28501.25401.28401.28406,647,226
Jun 21, 20241.26701.26801.23501.25401.25405,008,430
Jun 20, 20241.26701.27401.26301.27301.27304,690,777
Jun 19, 20241.24601.27801.23501.26801.26803,760,761
Jun 18, 20241.25101.26001.24201.24501.24503,608,579
Jun 17, 20241.24401.25901.21001.23901.23905,775,599
Jun 14, 20241.27001.27001.22101.24401.24407,577,496
Jun 13, 20241.28001.29101.26301.26701.26704,709,981
Jun 12, 20241.26501.29501.26501.28301.28306,459,361
Jun 11, 20241.29601.30301.26501.26501.26507,569,693
Jun 10, 20241.30901.30901.28101.30001.30006,044,259
Jun 07, 20241.32001.32101.30401.31101.31106,970,697
Jun 06, 20241.29801.31401.28201.30701.30708,966,913
Jun 05, 20241.27501.30101.26901.28101.28109,334,121
Jun 04, 20241.32601.32901.26001.28201.282013,149,734
Jun 03, 20241.35201.35601.32601.33101.33108,247,789
May 31, 20241.33901.35001.32801.34701.347016,364,801
May 30, 20241.30701.33701.30501.33701.33709,728,865
May 29, 20241.31001.32701.30501.31501.31508,780,920
May 28, 20241.32301.32801.30301.31201.31207,587,706
May 27, 20241.35001.35001.30701.32201.32208,110,291
May 24, 20241.35001.35401.32301.34101.341011,668,102
May 23, 20241.34001.36201.33801.35001.350011,437,141
May 22, 20241.33601.35401.33201.33701.33707,584,497
May 21, 20241.32401.33301.31601.33301.33305,737,957
May 20, 20241.33001.33401.31901.32301.32304,868,532
May 17, 20241.30001.32601.29501.32601.32608,567,386
May 16, 20241.30601.31901.30301.30301.30304,973,537
May 15, 20241.30701.31601.29501.30601.306010,729,722
May 14, 20241.28901.30301.28601.30201.30209,393,890
May 13, 20241.27901.28901.27101.28601.28607,934,801
May 10, 20241.26501.27701.25101.27701.27707,420,066
May 09, 20241.27201.28001.25401.25801.25806,608,466
May 08, 20241.27201.27601.25801.26401.264011,115,668
May 07, 20241.25601.27001.24601.27001.270014,582,592
May 06, 20241.27201.28201.25701.25701.25705,507,230
May 03, 20241.29201.29701.25801.27201.272014,508,524
May 02, 20241.25401.28801.25101.28801.288026,567,883
Apr 30, 20241.23201.24001.19601.22701.227018,346,120
Apr 29, 20241.23501.29001.20101.22301.223027,143,099
Apr 26, 20241.17801.19901.17801.19501.195011,739,844
Apr 25, 20241.15001.18501.15001.18201.182018,796,336
Apr 24, 20241.15501.15501.14301.14901.14905,515,134
Apr 23, 20241.15001.15601.13401.15401.15408,846,407
Apr 22, 20241.14501.15301.14101.15001.150016,342,040
Apr 19, 20241.13501.14801.11801.14201.14209,569,848
Apr 18, 20241.12001.15301.11901.15301.15308,349,562
Apr 17, 20241.08401.12701.05401.11201.11209,532,429
Apr 17, 20240.0499 Dividend
Apr 16, 20241.16201.16401.13001.13101.08119,771,678
Apr 15, 20241.14001.16801.13601.15101.10026,894,058
Apr 12, 20241.15001.16201.13901.14101.09077,660,478
Apr 11, 20241.17501.17501.12601.13401.08408,533,897
Apr 10, 20241.17801.18501.15801.16801.11655,958,866
Apr 09, 20241.19501.19801.16501.16601.11465,613,547
Apr 08, 20241.17501.19401.17101.18801.13565,283,987
Apr 05, 20241.15801.17801.15101.17201.12037,982,471
Apr 04, 20241.15901.17101.15501.16601.11467,787,767
Apr 03, 20241.13201.15501.13201.15301.10217,713,258
Apr 02, 20241.15001.16001.13301.13601.08598,115,881
Mar 28, 20241.14001.14901.13601.14701.09644,819,402
Mar 27, 20241.11701.13901.11501.13301.08306,818,920
Mar 26, 20241.09701.11801.07501.11701.06775,461,051
Mar 25, 20241.09001.10801.08601.10401.05539,065,629
Mar 22, 20241.07701.09201.07501.09001.04197,636,159
Mar 21, 20241.08001.08801.07101.07801.03046,434,324
Mar 20, 20241.06301.07001.04701.07001.02286,494,295
Mar 19, 20241.05001.06201.04901.06201.01514,875,694
Mar 18, 20241.03701.05301.03401.05101.00467,053,309
Mar 15, 20241.01201.03701.01001.03400.988411,734,580
Mar 14, 20241.00801.01501.00301.00400.95975,441,896
Mar 13, 20241.01201.01801.00601.01000.96548,917,695
Mar 12, 20240.99751.01000.99451.01000.96547,941,387
Mar 11, 20240.98300.99500.97850.99250.94873,761,411
Mar 08, 20240.99201.00400.98700.98900.94549,032,749
Mar 07, 20240.98001.00100.97500.98750.943910,604,666
Mar 06, 20240.97351.00400.97300.99150.94789,927,307
Mar 05, 20240.95900.97300.95800.97250.92966,114,171
Mar 04, 20240.96200.96350.95050.95850.91623,742,937
Mar 01, 20240.95350.97200.95250.95650.91435,238,573
Feb 29, 20240.96350.96600.93850.94450.902811,302,071
Feb 28, 20240.97800.97850.96350.96350.92103,755,004
Feb 27, 20240.97200.97650.96750.97500.93203,281,814
Feb 26, 20240.96800.97650.96350.97200.92914,328,467
Feb 23, 20240.97250.98100.96350.96800.92535,887,061
Feb 22, 20240.96900.98250.96200.97700.933915,456,580
Feb 21, 20240.96300.97050.96050.96100.91864,126,764
Feb 20, 20240.95350.96400.95300.96350.92103,323,800
Feb 19, 20240.95400.96850.95350.96000.91763,509,021
Feb 16, 20240.95400.96550.94950.95200.91006,844,988
Feb 15, 20240.93100.94850.92150.94600.90434,932,557
Feb 14, 20240.94350.94500.92900.92900.88803,723,624
Feb 13, 20240.96000.96100.94200.94450.90287,322,187
Feb 12, 20240.94500.97350.94500.95650.914310,181,741
Feb 09, 20240.93300.93400.91600.92450.88377,311,669
Feb 08, 20240.94900.95700.92850.93250.89145,365,006
Feb 07, 20240.93700.95450.91900.94850.906710,679,052
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...