La bourse est fermée

Unicharm Corporation (UNCHF)

Other OTC - Other OTC Prix différé. Devise en USD
Ajouter à la liste dynamique
37,83-0,45 (-1,17 %)
À la clôture : 03:46PM EST
Durée:
04 déc. 2021 - 04 déc. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 déc. 202238,6538,6537,7837,8337,831 600
01 déc. 202238,2838,2938,2738,2738,272 100
30 nov. 202235,8935,8935,8935,8935,89500
29 nov. 202236,4336,6536,4336,6536,65800
28 nov. 202237,8137,8136,5136,6036,6023 000
25 nov. 202236,7338,1036,7338,1038,102 100
23 nov. 202236,2237,2136,1536,1536,152 500
22 nov. 202235,8435,8435,8435,8435,841 300
21 nov. 202236,4736,4735,2735,2735,2739 000
18 nov. 202235,3836,7135,2235,2235,22800
17 nov. 202234,9234,9734,9234,9734,972 100
16 nov. 202234,8935,8934,8634,8834,881 900
15 nov. 202235,3535,3535,3535,3535,35500
14 nov. 202235,7635,7634,8734,8734,873 100
11 nov. 202236,2536,2735,0035,5035,502 800
10 nov. 202234,6835,3434,6835,3435,34600
09 nov. 202232,5033,7432,5032,5032,503 400
08 nov. 202232,9833,1132,8933,1133,112 200
07 nov. 202229,9330,9129,8029,8029,804 300
04 nov. 202229,2329,2329,2329,2329,231 800
03 nov. 202228,7030,0428,7028,8928,893 400
02 nov. 202229,2429,2429,1829,2129,213 600
01 nov. 202229,9629,9629,9129,9129,91800
31 oct. 202229,8330,9029,7429,7429,743 900
28 oct. 202230,2731,2830,2730,3530,355 200
27 oct. 202230,2931,3829,9129,9129,914 100
26 oct. 202230,4231,2530,4230,6630,665 900
25 oct. 202229,3730,4829,3729,6729,6725 600
24 oct. 202229,3130,2529,1530,0430,045 600
21 oct. 202229,3930,1029,3030,0730,0717 500
20 oct. 202230,3830,4430,2230,4430,441 100
19 oct. 202230,1830,8330,0430,0430,043 000
18 oct. 202230,4730,4730,4330,4330,431 300
17 oct. 202230,7331,7030,7230,7230,723 200
14 oct. 202230,8031,8330,7031,4331,432 600
13 oct. 202231,0131,2530,1230,7130,712 000
12 oct. 202230,5430,5630,5230,5230,523 500
11 oct. 202230,6031,3630,6030,6330,631 300
10 oct. 202232,0832,8831,9131,9131,912 100
07 oct. 202232,1732,2732,1732,1932,1912 500
06 oct. 202232,0732,2432,0732,2432,243 400
05 oct. 202232,3833,2932,3032,3132,311 900
04 oct. 202232,2432,2432,2432,2432,243 100
03 oct. 202232,7032,8932,2432,2432,242 100
30 sept. 202233,3633,3632,0532,2832,283 400
29 sept. 202232,0032,9831,8131,8131,811 200
28 sept. 202231,9032,4831,9032,4832,482 000
27 sept. 202231,6531,6531,6131,6131,613 900
26 sept. 202232,2832,2831,6131,6131,613 500
23 sept. 202232,8932,8931,7231,7231,721 700
22 sept. 202233,2533,2532,4432,4432,441 000
21 sept. 202232,1432,1432,1332,1332,136 300
20 sept. 202232,9732,9731,8931,8931,891 000
19 sept. 202232,2933,5032,2832,2832,281 600
16 sept. 202232,5332,5532,5332,5532,551 600
15 sept. 202232,7233,2732,6233,2733,271 400
14 sept. 202233,2133,2133,1633,1633,162 100
13 sept. 202232,5132,5132,5132,5132,511 000
12 sept. 202234,1934,1933,0933,2833,281 700
09 sept. 202232,8034,0432,8032,8032,801 900
08 sept. 202232,4233,2232,4132,4132,412 100
07 sept. 202231,5031,6931,5031,6931,6911 800
06 sept. 202231,7332,9131,7332,9132,911 500
02 sept. 202233,1233,7133,0633,7133,711 100
01 sept. 202233,8633,8633,7633,7633,761 400
31 août 202234,7734,7734,7734,7734,77500
30 août 202234,9135,4334,9135,4335,43600
29 août 202235,1735,8134,3934,3934,393 000
26 août 202235,4535,4535,4535,4535,45500
25 août 202234,7534,7534,7534,7534,75-
24 août 202234,7534,7534,7534,7534,75600
23 août 202236,1936,1936,1936,1936,19-
22 août 202236,4536,4536,1936,1936,192 600
19 août 202235,1436,4635,1436,4636,461 000
18 août 202236,1336,1336,1336,1336,13500
17 août 202236,1836,1836,1836,1836,18400
16 août 202236,1836,1836,1836,1836,18600
15 août 202237,1137,1136,2036,2036,20900
12 août 202237,0937,0936,7736,7736,77800
11 août 202237,4537,4537,0837,0837,081 300
10 août 202236,0336,3536,0336,3536,35600
09 août 202234,3934,3934,3934,3934,39500
08 août 202235,5735,5735,5735,5735,572 100
05 août 202235,5235,5234,2134,2134,212 900
04 août 202236,5636,5634,8434,8434,84900
03 août 202235,7135,7135,7135,7135,71800
02 août 202237,1237,1237,1237,1237,12500
01 août 202236,9936,9936,9936,9936,993 700
29 juil. 202236,7836,7836,7836,7836,782 800
28 juil. 202236,1136,1135,2035,2335,232 600
27 juil. 202234,6935,9034,6935,9035,90900
26 juil. 202235,8235,8235,8235,8235,82800
25 juil. 202236,0136,0835,4535,4535,451 900
22 juil. 202235,6136,4535,6135,6235,621 600
21 juil. 202236,4236,4236,4236,4236,42400
20 juil. 202235,1335,1335,1335,1335,131 900
19 juil. 202234,7635,9934,7635,1535,151 400
18 juil. 202236,2036,2035,9335,9335,934 900
15 juil. 202235,8635,8634,7634,7634,767 300
14 juil. 202234,8234,8234,8234,8234,82700
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...