Cotización de los valores en bolsa

UNILEVER

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

06/09/2021
- Cierre
- 46,630
- Var. (%)
- 0,572%
07/09/2021
- Cierre
- 46,435
- Var. (%)
- -0,418%
08/09/2021
- Cierre
- 46,835
- Var. (%)
- 0,861%
09/09/2021
- Cierre
- 46,415
- Var. (%)
- -0,897%
10/09/2021
- Cierre
- 46,345
- Var. (%)
- -0,151%
13/09/2021
- Cierre
- 46,885
- Var. (%)
- 1,165%
14/09/2021
- Cierre
- 46,955
- Var. (%)
- 0,149%
15/09/2021
- Cierre
- 46,485
- Var. (%)
- -1,001%
16/09/2021
- Cierre
- 46,275
- Var. (%)
- -0,452%
17/09/2021
- Cierre
- 45,960
- Var. (%)
- -0,681%
20/09/2021
- Cierre
- 46,540
- Var. (%)
- 1,262%
21/09/2021
- Cierre
- 46,720
- Var. (%)
- 0,387%
22/09/2021
- Cierre
- 46,810
- Var. (%)
- 0,193%
23/09/2021
- Cierre
- 46,695
- Var. (%)
- -0,246%
24/09/2021
- Cierre
- 46,620
- Var. (%)
- -0,161%

0.04%

Precio

46,620 €

MAXIMO

46,880 €

MÍNIMO

46,465 €

VOL. DIARIO (TIT.)

1.329.937

VAR. 2021(%)

-5,94 %

VARIACIÓN

-0,16 % -0,075 €

APERTURA

46,580 €

ÚLT. SESIÓN

46,695 €

EFECTIVO

62.040.283 €

VAR. 12 MESES(%)

-7,83 %

Rentabilidad(%)
Máximo
51,05

Mínimo
43,00

Volumen
Capit.(MM€)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2021	51,05
Mínimo 2021	43,00
Máximo 12 meses	53,66
Míximo 12 meses	43,00
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM€)	-
Acciones en circulación (M)	-
Media títulos 3m	1.856.808
Media títulos 12m	2.712.060
Efectivo 3m	89.275.939
Efectivo 12m	131.774.992

Ratios Económicos
Rentb. por Dividendos (%)	-
Pay-out (%)	-
Benf. por acción	-
PER (Nº de veces)
Precio Valor Contable	-
Precio Cash Flow	-

Datos Estadísticos
Correlación IBEX(%)	-
Coeficiente Alfa	-
Coeficiente Beta	-
Volatilidad	-
Desviación típica	-
Varianza	-

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
24/09/2021	46,620	-0,075	-0,161%	46,580	46,880	46,465	1.329.937
23/09/2021	46,695	-0,115	-0,246%	46,860	47,045	46,685	1.620.324
22/09/2021	46,810	0,090	0,193%	46,640	47,065	46,570	1.207.850
21/09/2021	46,720	0,180	0,387%	46,560	47,045	46,305	2.125.490
20/09/2021	46,540	0,580	1,262%	45,800	46,600	45,745	3.017.312
17/09/2021	45,960	-0,315	-0,681%	46,490	46,600	45,875	4.590.906
16/09/2021	46,275	-0,210	-0,452%	46,090	46,590	46,060	1.973.237
15/09/2021	46,485	-0,470	-1,001%	46,885	46,995	46,485	1.348.818
14/09/2021	46,955	0,070	0,149%	46,820	47,455	46,700	1.679.716
13/09/2021	46,885	0,540	1,165%	46,500	47,025	46,420	1.653.599
10/09/2021	46,345	-0,070	-0,151%	46,360	46,590	46,190	1.689.156
09/09/2021	46,415	-0,420	-0,897%	46,685	46,950	46,360	1.568.540
08/09/2021	46,835	0,400	0,861%	46,200	46,890	45,810	2.355.214
07/09/2021	46,435	-0,195	-0,418%	46,630	46,690	46,295	1.162.244
06/09/2021	46,630	0,265	0,572%	46,550	46,710	46,280	1.288.620
03/09/2021	46,365	0,160	0,346%	46,160	46,825	46,045	2.200.710
02/09/2021	46,205	-0,790	-1,681%	46,640	46,675	45,645	3.283.628
01/09/2021	46,995	-0,150	-0,318%	47,210	47,405	46,855	2.044.186
31/08/2021	47,145	-0,020	-0,042%	47,270	47,335	46,760	2.133.357
30/08/2021	47,165	0,015	0,032%	47,100	47,210	47,005	812.017
27/08/2021	47,150	-0,230	-0,485%	47,370	47,460	47,150	1.525.570
26/08/2021	47,380	0,245	0,520%	47,010	47,500	46,795	1.937.315
25/08/2021	47,135	-0,515	-1,081%	47,600	47,740	47,020	2.228.713
24/08/2021	47,650	-0,420	-0,874%	48,095	48,155	47,300	1.990.130
23/08/2021	48,070	-0,155	-0,321%	48,265	48,340	47,725	1.857.480
20/08/2021	48,225	0,205	0,427%	47,910	48,450	47,570	1.652.235
19/08/2021	48,020	-0,145	-0,301%	47,930	48,055	47,435	1.730.431
18/08/2021	48,165	-0,665	-1,362%	48,770	48,870	48,155	1.505.946
17/08/2021	48,830	0,270	0,556%	48,410	48,830	48,080	1.451.121
16/08/2021	48,560	-0,280	-0,573%	48,715	48,915	48,070	1.488.664
13/08/2021	48,840	0,175	0,360%	48,820	48,980	48,630	1.305.144
12/08/2021	48,665	-0,135	-0,277%	48,730	49,165	48,640	1.435.745
11/08/2021	48,800	0,315	0,650%	48,615	48,970	48,545	1.685.267
10/08/2021	48,485	-0,130	-0,267%	48,785	48,840	48,460	1.184.099
09/08/2021	48,615	0,390	0,809%	48,240	48,695	48,120	1.467.295
06/08/2021	48,225	0,015	0,031%	48,130	48,360	48,045	1.023.900
05/08/2021	48,210	-0,245	-0,506%	48,325	48,565	48,110	1.461.103
04/08/2021	48,455	-0,245	-0,503%	48,940	49,110	48,455	1.869.409
03/08/2021	48,700	0,380	0,786%	48,465	49,010	48,300	2.007.888
02/08/2021	48,320	-0,270	-0,556%	48,685	48,845	47,915	2.332.217
30/07/2021	48,590	0,330	0,684%	48,035	48,860	47,980	2.468.475
29/07/2021	48,260	0,635	1,333%	47,650	48,360	47,485	1.566.194
28/07/2021	47,625	0,090	0,189%	47,590	47,855	47,480	1.395.776
27/07/2021	47,535	0,325	0,688%	47,175	47,850	46,705	2.213.710
26/07/2021	47,210	-1,260	-2,600%	48,100	48,350	47,210	2.381.533
23/07/2021	48,470	1,180	2,495%	47,250	48,495	47,000	2.877.987
22/07/2021	47,290	-2,575	-5,164%	48,885	48,885	47,015	6.352.271
21/07/2021	49,865	-0,085	-0,170%	50,120	50,370	49,855	2.247.634
20/07/2021	49,950	-0,490	-0,971%	50,440	50,790	49,920	2.036.498
19/07/2021	50,440	-0,350	-0,689%	50,720	50,860	50,100	1.793.187
16/07/2021	50,790	0,460	0,914%	50,640	50,980	50,320	3.213.038
15/07/2021	50,330	-0,130	-0,258%	50,440	50,770	50,190	1.387.704
14/07/2021	50,460	-0,350	-0,689%	50,710	50,810	50,220	1.459.266
13/07/2021	50,810	0,450	0,894%	50,370	50,850	50,180	1.237.049
12/07/2021	50,360	0,290	0,579%	49,995	50,450	49,955	1.310.899
09/07/2021	50,070	0,105	0,210%	50,100	50,370	49,720	1.477.406
08/07/2021	49,965	-1,005	-1,972%	50,670	50,670	49,680	1.970.445
07/07/2021	50,970	0,970	1,940%	50,140	50,970	49,870	1.536.007
06/07/2021	50,000	0,255	0,513%	49,560	50,070	49,545	1.439.136
05/07/2021	49,745	0,035	0,070%	49,650	49,745	49,380	912.525
02/07/2021	49,710	0,220	0,445%	49,600	49,850	49,420	1.111.387
01/07/2021	49,490	0,125	0,253%	49,325	49,780	49,140	1.981.259
30/06/2021	49,365	-0,325	-0,654%	49,510	49,735	49,080	1.767.765
29/06/2021	49,690	-0,150	-0,301%	50,050	50,050	49,665	962.417
28/06/2021	49,840	0,290	0,585%	49,670	49,905	49,460	1.577.176
25/06/2021	49,550	0,080	0,162%	49,500	49,690	49,235	1.648.020
24/06/2021	49,470	-0,340	-0,683%	50,010	50,290	49,470	2.040.168
23/06/2021	49,810	-0,570	-1,131%	50,340	50,540	49,810	1.399.589
22/06/2021	50,380	0,120	0,239%	50,210	50,680	50,180	1.986.429
21/06/2021	50,260	0,120	0,239%	49,930	50,670	49,840	1.547.031
18/06/2021	50,140	-0,720	-1,416%	50,800	50,910	49,920	2.880.751
17/06/2021	50,860	0,310	0,613%	50,280	50,920	50,200	1.510.106
16/06/2021	50,550	0,180	0,357%	50,300	51,050	50,300	1.756.399
15/06/2021	50,370	0,410	0,821%	50,200	50,540	50,120	1.430.194
14/06/2021	49,960	0,150	0,301%	49,955	50,230	49,680	1.232.344
11/06/2021	49,810	0,125	0,252%	49,760	49,920	49,585	1.308.042
10/06/2021	49,685	0,160	0,323%	49,400	49,830	49,295	1.853.233
09/06/2021	49,525	-0,130	-0,262%	49,715	49,830	49,435	1.508.822
08/06/2021	49,655	0,080	0,161%	49,785	49,995	49,580	985.700
07/06/2021	49,575	-0,135	-0,272%	49,750	49,895	49,450	1.028.851
04/06/2021	49,710	0,105	0,212%	49,860	50,100	49,540	1.066.996
03/06/2021	49,605	0,295	0,598%	49,265	49,715	49,165	1.330.782
02/06/2021	49,310	0,260	0,530%	49,105	49,615	49,105	1.602.501
01/06/2021	49,050	0,280	0,574%	49,155	49,420	48,885	1.492.261
31/05/2021	48,770	-0,410	-0,834%	48,980	49,200	48,705	730.193
28/05/2021	49,180	0,380	0,779%	48,900	49,430	48,665	2.683.601
27/05/2021	48,800	-0,975	-1,959%	49,610	49,770	48,800	3.792.796
26/05/2021	49,775	0,090	0,181%	49,850	50,220	49,770	1.545.784
25/05/2021	49,685	0,175	0,353%	49,580	49,815	49,380	2.382.365
24/05/2021	49,510	-0,195	-0,392%	49,780	49,930	49,475	1.001.191
21/05/2021	49,705	-0,065	-0,131%	49,770	49,995	49,425	2.232.107
20/05/2021	49,770	0,170	0,343%	49,415	49,795	49,260	2.269.721
19/05/2021	49,600	-0,130	-0,261%	49,450	49,845	49,055	2.466.428
18/05/2021	49,730	-0,340	-0,679%	50,400	50,400	49,730	2.430.662
17/05/2021	50,070	0,195	0,391%	49,940	50,220	49,710	1.444.395
14/05/2021	49,875	0,155	0,312%	49,980	50,270	49,725	1.674.148
13/05/2021	49,720	0,195	0,394%	49,205	49,850	48,840	1.901.659
12/05/2021	49,525	0,430	0,876%	49,200	49,885	49,100	2.730.426
11/05/2021	49,095	-0,620	-1,247%	49,580	49,620	48,705	2.376.908
10/05/2021	49,715	0,465	0,944%	49,200	49,805	48,990	1.880.456

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ADYEN	2.671,000	-2,75	2.753,000	2.665,000	48.438	130.329.709	81.060
AEGON	4,174	2,00	4,189	4,066	11.510.977	47.769.144	8.787
AHOLD DEL	28,845	0,21	28,890	28,615	2.117.804	60.999.471	31.750
AKZO NOBEL	97,520	-1,06	98,420	96,940	478.254	46.667.290	18.585
ARCELORMITT.	25,830	-0,79	26,095	25,615	4.126.908	106.806.685	-
ASM INTERN.	350,200	-3,26	359,100	348,800	252.943	89.065.424	17.439
ASML HOLDING	739,400	-1,91	750,100	738,400	575.754	427.075.409	310.177
ASR NEDERLAN	38,510	-0,93	38,880	38,400	394.210	15.216.040	5.430
BE SEMIC.	79,060	-2,35	81,200	79,000	374.236	29.860.086	6.212
DSM KON	181,500	-2,60	186,400	180,900	324.204	59.033.824	32.929
HEINEKEN	90,320	-0,96	90,920	90,120	365.342	33.047.256	52.025
IMCD	168,250	-2,66	172,350	166,850	190.541	32.107.280	9.588
ING GROEP	11,916	0,39	11,980	11,774	15.108.350	179.558.863	46.480
KPN KON	2,768	-0,11	2,778	2,752	10.903.057	30.156.468	11.633
NN GROUP	44,860	-0,16	45,180	44,740	559.371	25.120.873	14.816
PHILIPS KON	38,860	-2,28	39,640	38,860	3.648.780	142.516.494	35.404
PROSUS	70,210	-0,81	71,010	69,870	1.670.728	117.433.104	114.060
RANDSTAD	57,860	-0,31	58,300	57,360	441.128	25.481.201	10.606
RELX	25,680	-1,19	25,950	25,600	856.897	22.035.995	-
ROY DT SHLLA	17,992	0,11	18,044	17,802	10.942.816	196.528.692	-
SIGNIFY NV	43,310	-1,39	43,820	43,180	293.754	12.741.118	5.559
TAKEAWAY	65,900	-4,08	69,120	65,460	1.198.180	79.971.755	9.806
UNIBAIL-WFD	65,570	-1,26	66,640	65,480	368.952	24.300.347	-
UNILEVER	46,620	-0,16	46,880	46,465	1.329.937	62.040.283	-
WOLTERS KL.	95,420	-1,08	96,500	94,960	418.618	39.979.268	25.526