Unibail-Rodamco (URW)

URW
🏛️ Francia →
88.92
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 67.00 67.56 66.78 66.92 0.3M
2023-12-28 67.60 67.92 66.74 67.26 0.3M
2023-12-27 67.16 68.00 67.14 67.70 0.2M
2023-12-22 67.50 67.90 66.92 67.16 0.3M
2023-12-21 67.46 68.32 67.06 67.76 0.4M
2023-12-20 68.38 69.26 68.14 68.64 0.4M
2023-12-19 66.70 68.18 66.66 67.86 0.5M
2023-12-18 65.56 66.80 65.28 66.80 0.3M
2023-12-15 66.26 67.28 66.18 66.50 1.1M
2023-12-14 65.44 68.26 65.42 66.32 1.1M
2023-12-13 62.72 63.50 62.68 62.86 0.3M
2023-12-12 64.24 64.52 62.12 62.64 0.6M
2023-12-11 63.14 64.00 63.00 63.78 0.4M
2023-12-08 62.50 63.44 61.94 63.22 0.4M
2023-12-07 63.20 63.56 61.92 62.48 0.7M
2023-12-06 62.70 64.14 62.34 63.56 0.7M
2023-12-05 60.92 62.96 60.92 62.40 1.0M
2023-12-04 59.90 61.56 59.86 61.30 0.8M
2023-12-01 58.74 59.98 58.30 59.98 0.5M
2023-11-30 57.30 58.66 57.26 58.38 1.2M
2023-11-29 55.42 57.64 55.38 57.26 0.7M
2023-11-28 55.18 55.60 54.64 55.26 0.3M
2023-11-27 53.90 55.52 53.74 55.36 0.4M
2023-11-24 54.38 54.88 53.88 54.04 0.4M
2023-11-23 54.40 54.60 54.00 54.40 0.2M
2023-11-22 53.74 54.96 53.70 54.42 0.3M
2023-11-21 55.60 56.08 53.84 53.84 0.5M
2023-11-20 54.90 55.54 54.72 55.50 0.5M
2023-11-17 53.12 54.88 53.12 54.72 0.6M
2023-11-16 53.80 54.62 53.12 53.12 0.4M
2023-11-15 53.20 55.34 53.00 53.98 0.9M
2023-11-14 50.06 53.62 49.77 53.62 1.0M
2023-11-13 50.68 50.90 49.83 50.00 0.4M
2023-11-10 50.40 50.78 50.16 50.54 0.4M
2023-11-09 50.30 51.76 50.16 50.90 0.4M
2023-11-08 49.33 50.62 49.02 50.32 0.4M
2023-11-07 50.14 50.88 49.46 49.68 0.5M
2023-11-06 52.52 52.86 50.72 50.72 0.7M
2023-11-03 51.24 53.02 51.20 52.68 0.9M
2023-11-02 47.65 51.18 47.65 51.00 1.3M
2023-11-01 46.65 47.19 46.12 47.11 0.3M
2023-10-31 45.00 46.66 44.93 46.66 0.7M
2023-10-30 44.58 45.45 44.51 44.88 0.3M
2023-10-27 45.36 45.80 43.53 44.64 0.5M
2023-10-26 41.97 43.19 41.66 43.16 0.5M
2023-10-25 43.70 43.78 42.50 42.54 0.4M
2023-10-24 42.86 44.18 42.70 43.90 0.4M
2023-10-23 43.19 43.34 42.12 42.93 0.4M
2023-10-20 43.50 43.51 42.73 42.91 0.5M
2023-10-19 44.27 44.58 43.76 43.83 0.3M
2023-10-18 45.68 45.94 44.49 44.50 0.2M
2023-10-17 45.63 46.31 45.07 45.61 0.2M
2023-10-16 45.25 45.93 44.66 45.93 0.3M
2023-10-13 46.13 46.68 44.93 44.95 0.4M
2023-10-12 46.52 47.19 46.09 46.25 0.2M
2023-10-11 45.62 46.45 45.26 46.32 0.3M
2023-10-10 45.62 46.33 45.49 45.81 0.4M
2023-10-09 44.84 45.07 44.25 45.02 0.3M
2023-10-06 44.93 45.27 44.07 45.11 0.3M
2023-10-05 44.98 45.30 44.62 44.74 0.3M
2023-10-04 44.50 45.63 44.39 44.71 0.3M
2023-10-03 46.28 46.85 45.00 45.00 0.4M
2023-10-02 46.90 47.51 46.61 46.90 0.5M
2023-09-29 45.43 47.06 45.04 46.75 0.6M
2023-09-28 44.50 45.17 43.87 45.04 0.3M
2023-09-27 45.47 45.60 44.78 44.90 0.3M
2023-09-26 45.70 46.10 44.92 45.53 0.4M
2023-09-25 46.54 46.80 45.82 46.27 0.3M
2023-09-22 47.22 47.84 46.61 46.94 0.5M
2023-09-21 47.60 48.74 47.56 47.98 0.4M
2023-09-20 47.24 48.78 47.12 48.60 0.4M
2023-09-19 46.71 47.54 46.67 47.15 0.3M
2023-09-18 48.00 48.48 46.79 47.09 0.6M
2023-09-15 49.71 49.97 47.11 47.20 1.1M
2023-09-14 48.07 49.47 47.05 49.47 0.5M
2023-09-13 48.30 48.88 47.93 48.29 0.3M
2023-09-12 48.83 49.04 48.18 48.50 0.2M
2023-09-11 48.46 49.13 48.46 48.83 0.2M
2023-09-08 48.78 48.78 47.82 48.20 0.2M
2023-09-07 48.94 49.26 48.31 48.54 0.2M
2023-09-06 48.69 49.34 48.57 49.34 0.2M
2023-09-05 48.32 49.38 48.04 48.98 0.2M
2023-09-04 48.99 49.60 48.66 48.66 0.2M
2023-09-01 49.09 49.45 48.55 48.59 0.3M
2023-08-31 48.84 49.95 48.73 49.39 1.0M
2023-08-30 48.69 49.14 48.36 48.76 0.2M
2023-08-29 47.94 48.80 47.92 48.78 0.3M
2023-08-28 47.20 47.86 46.97 47.80 0.2M
2023-08-25 47.30 47.61 47.01 47.01 0.2M
2023-08-24 47.77 48.38 47.43 47.56 0.2M
2023-08-23 47.07 47.67 46.92 47.49 0.2M
2023-08-22 46.77 47.12 46.54 46.95 0.3M
2023-08-21 46.99 47.40 46.56 46.60 0.2M
2023-08-18 47.99 47.99 46.74 47.20 0.4M
2023-08-17 48.09 48.67 47.91 48.24 0.3M
2023-08-16 49.02 49.26 48.72 49.02 0.2M
2023-08-15 50.00 50.00 48.61 49.03 0.3M
2023-08-14 49.76 50.42 49.58 50.02 0.2M
2023-08-11 51.16 51.24 49.95 49.95 0.3M
2023-08-10 50.76 51.90 50.64 51.44 0.4M
2023-08-09 50.82 51.16 50.26 50.38 0.2M
2023-08-08 50.14 50.92 49.92 50.28 0.2M
2023-08-07 50.02 50.50 49.68 50.50 0.2M
2023-08-04 49.99 50.38 49.29 50.38 0.3M
2023-08-03 49.76 50.48 49.46 49.67 0.4M
2023-08-02 50.64 51.06 50.22 50.32 0.4M
2023-08-01 50.86 51.40 49.90 51.14 0.3M
2023-07-31 50.60 51.62 50.44 51.56 0.4M
2023-07-28 50.88 51.12 49.40 50.78 0.4M
2023-07-27 51.90 53.02 50.84 51.12 0.6M
2023-07-26 51.40 51.76 50.80 51.70 0.6M
2023-07-25 52.60 52.64 51.52 51.56 0.5M
2023-07-24 52.60 53.46 52.56 52.56 0.5M
2023-07-21 52.84 53.32 52.44 52.90 0.4M
2023-07-20 53.00 53.66 52.36 53.00 0.5M
2023-07-19 52.78 53.74 52.66 52.90 0.6M
2023-07-18 52.06 52.48 51.90 52.18 0.4M
2023-07-17 52.54 52.86 52.14 52.16 0.2M
2023-07-14 52.96 53.44 52.54 52.84 0.3M
2023-07-13 52.72 53.54 52.50 53.18 0.4M
2023-07-12 51.34 53.44 51.24 52.76 0.9M
2023-07-11 49.52 51.58 49.06 51.24 0.6M
2023-07-10 49.00 50.30 48.50 49.18 0.3M
2023-07-07 47.77 49.54 47.55 49.51 0.6M
2023-07-06 49.51 49.85 47.18 47.34 0.8M
2023-07-05 49.28 50.20 48.92 50.12 0.6M
2023-07-04 48.31 50.00 48.12 49.78 0.5M
2023-07-03 48.25 48.57 47.77 48.32 0.3M
2023-06-30 47.66 48.29 47.63 48.15 0.5M
2023-06-29 47.09 47.53 46.81 47.04 0.2M
2023-06-28 46.50 47.25 45.96 47.15 0.4M
2023-06-27 46.32 46.79 45.63 46.36 0.4M
2023-06-26 45.57 45.92 44.46 45.92 0.4M
2023-06-23 45.78 46.37 45.60 45.60 0.3M
2023-06-22 45.90 46.38 45.57 46.14 0.4M
2023-06-21 46.02 46.66 45.62 46.42 0.3M
2023-06-20 46.65 46.85 45.74 46.35 0.3M
2023-06-19 47.09 47.37 46.86 47.09 0.4M
2023-06-16 46.39 47.65 46.00 47.43 1.6M
2023-06-15 46.76 46.87 46.06 46.50 0.5M
2023-06-14 46.78 47.25 46.36 46.87 0.4M
2023-06-13 46.33 46.98 45.70 46.84 0.5M
2023-06-12 48.37 48.84 47.10 47.19 0.7M
2023-06-09 47.60 47.78 46.67 46.87 0.7M
2023-06-08 45.89 46.39 45.46 46.02 0.4M
2023-06-07 44.20 46.00 43.96 46.00 0.7M
2023-06-06 44.08 44.70 43.59 44.50 0.4M
2023-06-05 44.50 45.72 44.21 44.25 0.3M
2023-06-02 42.74 44.70 42.72 44.70 0.6M
2023-06-01 43.10 43.10 42.06 42.43 0.5M
2023-05-31 43.47 44.20 42.51 42.80 1.3M
2023-05-30 43.50 44.34 43.22 43.89 0.4M
2023-05-29 43.76 43.77 43.11 43.44 0.3M
2023-05-26 43.60 43.64 42.45 42.94 0.5M
2023-05-25 44.04 44.06 43.35 43.39 0.4M
2023-05-24 44.37 45.50 43.60 43.95 0.8M
2023-05-23 44.01 45.82 43.84 45.49 0.6M
2023-05-22 43.64 44.16 43.47 44.16 0.4M
2023-05-19 44.18 44.58 43.74 43.95 0.6M
2023-05-18 44.50 45.28 43.76 43.99 0.4M
2023-05-17 44.25 44.75 43.22 44.16 0.6M
2023-05-16 44.78 45.72 44.26 44.42 0.6M
2023-05-15 44.86 45.30 44.09 44.93 0.5M
2023-05-12 45.46 45.77 44.25 44.54 0.3M
2023-05-11 45.78 46.08 45.00 45.23 0.3M
2023-05-10 45.59 46.22 45.29 45.80 0.2M
2023-05-09 46.03 46.03 44.51 45.29 0.4M
2023-05-08 45.75 46.27 45.00 46.09 0.3M
2023-05-05 44.80 45.64 44.59 45.51 0.5M
2023-05-04 46.20 46.20 43.16 44.46 0.9M
2023-05-03 47.20 47.87 45.94 46.11 0.6M
2023-05-02 48.00 48.80 46.89 47.12 0.7M
2023-04-28 48.16 48.77 46.60 48.54 0.8M
2023-04-27 49.50 49.67 47.68 48.02 0.7M
2023-04-26 48.63 49.82 48.10 49.66 0.7M
2023-04-25 48.34 48.52 46.88 48.52 0.5M
2023-04-24 48.63 49.40 48.34 48.34 0.3M
2023-04-21 48.72 49.08 48.09 48.75 0.3M
2023-04-20 50.08 50.08 48.83 49.02 0.4M
2023-04-19 49.65 49.77 48.76 49.77 0.4M
2023-04-18 50.26 50.56 49.86 50.04 0.3M
2023-04-17 51.54 51.60 49.96 50.46 0.6M
2023-04-14 50.30 51.90 49.40 51.62 0.4M
2023-04-13 50.04 50.22 49.20 49.68 0.3M
2023-04-12 49.32 50.94 49.32 49.62 0.5M
2023-04-11 49.95 50.28 48.87 49.27 0.5M
2023-04-06 48.66 50.14 48.50 49.59 0.5M
2023-04-05 49.70 49.73 48.06 48.44 0.6M
2023-04-04 49.65 50.54 49.65 49.68 0.5M
2023-04-03 49.72 50.10 49.02 49.43 0.5M
2023-03-31 49.30 49.67 48.42 49.38 0.6M
2023-03-30 47.60 49.74 47.52 49.28 1.0M
2023-03-29 46.69 47.25 45.03 47.20 0.9M
2023-03-28 47.44 47.52 45.02 45.98 0.7M
2023-03-27 47.27 47.54 46.07 46.73 0.6M
2023-03-24 47.41 47.52 45.15 46.64 1.1M
2023-03-23 49.22 49.58 47.04 47.79 1.3M
2023-03-22 53.29 53.29 49.48 49.48 1.3M
2023-03-21 53.77 53.90 53.18 53.49 0.5M
2023-03-20 51.52 53.31 50.22 53.00 0.6M
2023-03-17 52.91 53.20 50.80 51.96 1.1M
2023-03-16 54.26 54.60 51.08 52.58 0.8M
2023-03-15 55.68 55.68 51.34 53.21 1.2M
2023-03-14 54.40 56.69 54.18 55.90 0.7M
2023-03-13 55.20 55.40 52.38 54.31 1.1M
2023-03-10 55.53 55.80 54.60 55.36 0.9M
2023-03-09 58.85 58.86 56.75 56.89 0.8M
2023-03-08 58.39 59.26 58.14 59.16 1.2M
2023-03-07 59.01 60.10 58.50 59.17 0.8M
2023-03-06 58.90 59.38 58.27 59.38 0.5M
2023-03-03 57.86 58.78 57.35 58.63 0.6M
2023-03-02 57.92 58.01 56.63 57.17 0.9M
2023-03-01 59.53 59.59 57.53 57.80 0.9M
2023-02-28 59.24 60.32 58.87 59.94 0.8M
2023-02-27 58.78 59.89 58.67 59.80 0.8M
2023-02-24 59.17 59.81 58.19 58.29 0.6M
2023-02-23 58.10 59.53 58.09 59.00 0.7M
2023-02-22 57.50 58.11 56.73 57.10 0.8M
2023-02-21 58.79 58.97 57.82 58.42 0.5M
2023-02-20 61.00 61.44 59.10 59.10 0.5M
2023-02-17 59.43 60.60 59.00 60.55 0.7M
2023-02-16 60.78 60.91 58.89 59.98 0.6M
2023-02-15 60.41 60.78 60.06 60.06 0.5M
2023-02-14 60.77 61.22 60.24 60.75 0.7M
2023-02-13 59.71 60.49 59.21 60.05 0.5M
2023-02-10 61.27 61.76 59.45 59.83 0.9M
2023-02-09 62.51 63.05 61.09 62.07 0.6M
2023-02-08 61.40 62.50 61.15 61.60 0.6M
2023-02-07 61.34 61.76 60.63 61.00 0.4M
2023-02-06 61.75 62.23 60.71 61.20 0.7M
2023-02-03 62.39 62.95 61.92 62.34 0.8M
2023-02-02 59.40 63.07 59.39 62.84 1.4M
2023-02-01 59.52 59.53 57.98 58.30 0.6M
2023-01-31 59.23 59.63 58.40 59.17 0.6M
2023-01-30 59.10 59.84 58.39 59.59 0.6M
2023-01-27 59.50 59.75 58.93 59.48 0.4M
2023-01-26 58.80 59.19 58.38 59.19 0.5M
2023-01-25 58.70 58.72 57.62 58.60 0.5M
2023-01-24 58.32 59.06 58.32 58.79 0.5M
2023-01-23 57.10 58.76 56.81 58.37 0.9M
2023-01-20 56.05 56.50 55.46 55.74 0.6M
2023-01-19 56.47 56.80 55.32 55.85 0.7M
2023-01-18 57.30 57.88 56.89 56.90 0.5M
2023-01-17 57.20 57.92 56.39 57.22 0.6M
2023-01-16 56.90 57.33 56.53 57.28 0.4M
2023-01-13 56.59 57.43 56.43 56.76 0.5M
2023-01-12 54.63 57.27 54.52 56.70 1.1M
2023-01-11 53.07 54.60 52.89 54.50 0.7M
2023-01-10 54.00 54.54 52.71 52.88 0.6M
2023-01-09 53.10 54.84 52.70 54.34 1.0M
2023-01-06 52.50 53.20 51.78 52.88 0.5M
2023-01-05 52.22 52.78 51.68 52.46 0.6M
2023-01-04 51.60 52.73 51.02 52.43 0.8M
2023-01-03 50.50 51.68 50.27 50.88 0.7M
2023-01-02 49.30 50.98 49.06 50.73 0.6M