Unicaja Banco, S.A. (UNI.MC)
MCE - MCE Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 1.2900 | 1.2930 | 1.2620 | 1.2670 | 1.2670 | 4,169,767 |
| 24 June 2024 | 1.2580 | 1.2850 | 1.2540 | 1.2840 | 1.2840 | 6,647,226 |
| 21 June 2024 | 1.2670 | 1.2680 | 1.2350 | 1.2540 | 1.2540 | 5,008,430 |
| 20 June 2024 | 1.2670 | 1.2740 | 1.2630 | 1.2730 | 1.2730 | 4,690,777 |
| 19 June 2024 | 1.2460 | 1.2780 | 1.2350 | 1.2680 | 1.2680 | 3,760,761 |
| 18 June 2024 | 1.2510 | 1.2600 | 1.2420 | 1.2450 | 1.2450 | 3,608,579 |
| 17 June 2024 | 1.2440 | 1.2590 | 1.2100 | 1.2390 | 1.2390 | 5,775,599 |
| 14 June 2024 | 1.2700 | 1.2700 | 1.2210 | 1.2440 | 1.2440 | 7,577,496 |
| 13 June 2024 | 1.2800 | 1.2910 | 1.2630 | 1.2670 | 1.2670 | 4,709,981 |
| 12 June 2024 | 1.2650 | 1.2950 | 1.2650 | 1.2830 | 1.2830 | 6,459,361 |
| 11 June 2024 | 1.2960 | 1.3030 | 1.2650 | 1.2650 | 1.2650 | 7,569,693 |
| 10 June 2024 | 1.3090 | 1.3090 | 1.2810 | 1.3000 | 1.3000 | 6,044,259 |
| 07 June 2024 | 1.3200 | 1.3210 | 1.3040 | 1.3110 | 1.3110 | 6,970,697 |
| 06 June 2024 | 1.2980 | 1.3140 | 1.2820 | 1.3070 | 1.3070 | 8,966,913 |
| 05 June 2024 | 1.2750 | 1.3010 | 1.2690 | 1.2810 | 1.2810 | 9,334,121 |
| 04 June 2024 | 1.3260 | 1.3290 | 1.2600 | 1.2820 | 1.2820 | 13,149,734 |
| 03 June 2024 | 1.3520 | 1.3560 | 1.3260 | 1.3310 | 1.3310 | 8,247,789 |
| 31 May 2024 | 1.3390 | 1.3500 | 1.3280 | 1.3470 | 1.3470 | 16,364,801 |
| 30 May 2024 | 1.3070 | 1.3370 | 1.3050 | 1.3370 | 1.3370 | 9,728,865 |
| 29 May 2024 | 1.3100 | 1.3270 | 1.3050 | 1.3150 | 1.3150 | 8,780,920 |
| 28 May 2024 | 1.3230 | 1.3280 | 1.3030 | 1.3120 | 1.3120 | 7,587,706 |
| 27 May 2024 | 1.3500 | 1.3500 | 1.3070 | 1.3220 | 1.3220 | 8,110,291 |
| 24 May 2024 | 1.3500 | 1.3540 | 1.3230 | 1.3410 | 1.3410 | 11,668,102 |
| 23 May 2024 | 1.3400 | 1.3620 | 1.3380 | 1.3500 | 1.3500 | 11,437,141 |
| 22 May 2024 | 1.3360 | 1.3540 | 1.3320 | 1.3370 | 1.3370 | 7,584,497 |
| 21 May 2024 | 1.3240 | 1.3330 | 1.3160 | 1.3330 | 1.3330 | 5,737,957 |
| 20 May 2024 | 1.3300 | 1.3340 | 1.3190 | 1.3230 | 1.3230 | 4,868,532 |
| 17 May 2024 | 1.3000 | 1.3260 | 1.2950 | 1.3260 | 1.3260 | 8,567,386 |
| 16 May 2024 | 1.3060 | 1.3190 | 1.3030 | 1.3030 | 1.3030 | 4,973,537 |
| 15 May 2024 | 1.3070 | 1.3160 | 1.2950 | 1.3060 | 1.3060 | 10,729,722 |
| 14 May 2024 | 1.2890 | 1.3030 | 1.2860 | 1.3020 | 1.3020 | 9,393,890 |
| 13 May 2024 | 1.2790 | 1.2890 | 1.2710 | 1.2860 | 1.2860 | 7,934,801 |
| 10 May 2024 | 1.2650 | 1.2770 | 1.2510 | 1.2770 | 1.2770 | 7,420,066 |
| 09 May 2024 | 1.2720 | 1.2800 | 1.2540 | 1.2580 | 1.2580 | 6,608,466 |
| 08 May 2024 | 1.2720 | 1.2760 | 1.2580 | 1.2640 | 1.2640 | 11,115,668 |
| 07 May 2024 | 1.2560 | 1.2700 | 1.2460 | 1.2700 | 1.2700 | 14,582,592 |
| 06 May 2024 | 1.2720 | 1.2820 | 1.2570 | 1.2570 | 1.2570 | 5,507,230 |
| 03 May 2024 | 1.2920 | 1.2970 | 1.2580 | 1.2720 | 1.2720 | 14,508,524 |
| 02 May 2024 | 1.2540 | 1.2880 | 1.2510 | 1.2880 | 1.2880 | 26,567,883 |
| 30 Apr 2024 | 1.2320 | 1.2400 | 1.1960 | 1.2270 | 1.2270 | 18,346,120 |
| 29 Apr 2024 | 1.2350 | 1.2900 | 1.2010 | 1.2230 | 1.2230 | 27,143,099 |
| 26 Apr 2024 | 1.1780 | 1.1990 | 1.1780 | 1.1950 | 1.1950 | 11,739,844 |
| 25 Apr 2024 | 1.1500 | 1.1850 | 1.1500 | 1.1820 | 1.1820 | 18,796,336 |
| 24 Apr 2024 | 1.1550 | 1.1550 | 1.1430 | 1.1490 | 1.1490 | 5,515,134 |
| 23 Apr 2024 | 1.1500 | 1.1560 | 1.1340 | 1.1540 | 1.1540 | 8,846,407 |
| 22 Apr 2024 | 1.1450 | 1.1530 | 1.1410 | 1.1500 | 1.1500 | 16,342,040 |
| 19 Apr 2024 | 1.1350 | 1.1480 | 1.1180 | 1.1420 | 1.1420 | 9,569,848 |
| 18 Apr 2024 | 1.1200 | 1.1530 | 1.1190 | 1.1530 | 1.1530 | 8,349,562 |
| 17 Apr 2024 | 1.0840 | 1.1270 | 1.0540 | 1.1120 | 1.1120 | 9,532,429 |
| 17 Apr 2024 | 0.0499 Dividend | |||||
| 16 Apr 2024 | 1.1620 | 1.1640 | 1.1300 | 1.1310 | 1.0811 | 9,771,678 |
| 15 Apr 2024 | 1.1400 | 1.1680 | 1.1360 | 1.1510 | 1.1002 | 6,894,058 |
| 12 Apr 2024 | 1.1500 | 1.1620 | 1.1390 | 1.1410 | 1.0907 | 7,660,478 |
| 11 Apr 2024 | 1.1750 | 1.1750 | 1.1260 | 1.1340 | 1.0840 | 8,533,897 |
| 10 Apr 2024 | 1.1780 | 1.1850 | 1.1580 | 1.1680 | 1.1165 | 5,958,866 |
| 09 Apr 2024 | 1.1950 | 1.1980 | 1.1650 | 1.1660 | 1.1146 | 5,613,547 |
| 08 Apr 2024 | 1.1750 | 1.1940 | 1.1710 | 1.1880 | 1.1356 | 5,283,987 |
| 05 Apr 2024 | 1.1580 | 1.1780 | 1.1510 | 1.1720 | 1.1203 | 7,982,471 |
| 04 Apr 2024 | 1.1590 | 1.1710 | 1.1550 | 1.1660 | 1.1146 | 7,787,767 |
| 03 Apr 2024 | 1.1320 | 1.1550 | 1.1320 | 1.1530 | 1.1021 | 7,713,258 |
| 02 Apr 2024 | 1.1500 | 1.1600 | 1.1330 | 1.1360 | 1.0859 | 8,115,881 |
| 28 Mar 2024 | 1.1400 | 1.1490 | 1.1360 | 1.1470 | 1.0964 | 4,819,402 |
| 27 Mar 2024 | 1.1170 | 1.1390 | 1.1150 | 1.1330 | 1.0830 | 6,818,920 |
| 26 Mar 2024 | 1.0970 | 1.1180 | 1.0750 | 1.1170 | 1.0677 | 5,461,051 |
| 25 Mar 2024 | 1.0900 | 1.1080 | 1.0860 | 1.1040 | 1.0553 | 9,065,629 |
| 22 Mar 2024 | 1.0770 | 1.0920 | 1.0750 | 1.0900 | 1.0419 | 7,636,159 |
| 21 Mar 2024 | 1.0800 | 1.0880 | 1.0710 | 1.0780 | 1.0304 | 6,434,324 |
| 20 Mar 2024 | 1.0630 | 1.0700 | 1.0470 | 1.0700 | 1.0228 | 6,494,295 |
| 19 Mar 2024 | 1.0500 | 1.0620 | 1.0490 | 1.0620 | 1.0151 | 4,875,694 |
| 18 Mar 2024 | 1.0370 | 1.0530 | 1.0340 | 1.0510 | 1.0046 | 7,053,309 |
| 15 Mar 2024 | 1.0120 | 1.0370 | 1.0100 | 1.0340 | 0.9884 | 11,734,580 |
| 14 Mar 2024 | 1.0080 | 1.0150 | 1.0030 | 1.0040 | 0.9597 | 5,441,896 |
| 13 Mar 2024 | 1.0120 | 1.0180 | 1.0060 | 1.0100 | 0.9654 | 8,917,695 |
| 12 Mar 2024 | 0.9975 | 1.0100 | 0.9945 | 1.0100 | 0.9654 | 7,941,387 |
| 11 Mar 2024 | 0.9830 | 0.9950 | 0.9785 | 0.9925 | 0.9487 | 3,761,411 |
| 08 Mar 2024 | 0.9920 | 1.0040 | 0.9870 | 0.9890 | 0.9454 | 9,032,749 |
| 07 Mar 2024 | 0.9800 | 1.0010 | 0.9750 | 0.9875 | 0.9439 | 10,604,666 |
| 06 Mar 2024 | 0.9735 | 1.0040 | 0.9730 | 0.9915 | 0.9478 | 9,927,307 |
| 05 Mar 2024 | 0.9590 | 0.9730 | 0.9580 | 0.9725 | 0.9296 | 6,114,171 |
| 04 Mar 2024 | 0.9620 | 0.9635 | 0.9505 | 0.9585 | 0.9162 | 3,742,937 |
| 01 Mar 2024 | 0.9535 | 0.9720 | 0.9525 | 0.9565 | 0.9143 | 5,238,573 |
| 29 Feb 2024 | 0.9635 | 0.9660 | 0.9385 | 0.9445 | 0.9028 | 11,302,071 |
| 28 Feb 2024 | 0.9780 | 0.9785 | 0.9635 | 0.9635 | 0.9210 | 3,755,004 |
| 27 Feb 2024 | 0.9720 | 0.9765 | 0.9675 | 0.9750 | 0.9320 | 3,281,814 |
| 26 Feb 2024 | 0.9680 | 0.9765 | 0.9635 | 0.9720 | 0.9291 | 4,328,467 |
| 23 Feb 2024 | 0.9725 | 0.9810 | 0.9635 | 0.9680 | 0.9253 | 5,887,061 |
| 22 Feb 2024 | 0.9690 | 0.9825 | 0.9620 | 0.9770 | 0.9339 | 15,456,580 |
| 21 Feb 2024 | 0.9630 | 0.9705 | 0.9605 | 0.9610 | 0.9186 | 4,126,764 |
| 20 Feb 2024 | 0.9535 | 0.9640 | 0.9530 | 0.9635 | 0.9210 | 3,323,800 |
| 19 Feb 2024 | 0.9540 | 0.9685 | 0.9535 | 0.9600 | 0.9176 | 3,509,021 |
| 16 Feb 2024 | 0.9540 | 0.9655 | 0.9495 | 0.9520 | 0.9100 | 6,844,988 |
| 15 Feb 2024 | 0.9310 | 0.9485 | 0.9215 | 0.9460 | 0.9043 | 4,932,557 |
| 14 Feb 2024 | 0.9435 | 0.9450 | 0.9290 | 0.9290 | 0.8880 | 3,723,624 |
| 13 Feb 2024 | 0.9600 | 0.9610 | 0.9420 | 0.9445 | 0.9028 | 7,322,187 |
| 12 Feb 2024 | 0.9450 | 0.9735 | 0.9450 | 0.9565 | 0.9143 | 10,181,741 |
| 09 Feb 2024 | 0.9330 | 0.9340 | 0.9160 | 0.9245 | 0.8837 | 7,311,669 |
| 08 Feb 2024 | 0.9490 | 0.9570 | 0.9285 | 0.9325 | 0.8914 | 5,365,006 |
| 07 Feb 2024 | 0.9370 | 0.9545 | 0.9190 | 0.9485 | 0.9067 | 10,679,052 |
| 06 Feb 2024 | 0.9045 | 0.9390 | 0.9045 | 0.9345 | 0.8933 | 17,621,854 |
| 05 Feb 2024 | 0.8970 | 0.9045 | 0.8750 | 0.8750 | 0.8364 | 8,109,712 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.