Deutsche Märkte geschlossen

Itaú Unibanco Holding S.A. (ITUB)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
4,8700-0,1100 (-2,21%)
Börsenschluss: 04:00PM EST
4,9200 +0,05 (+1,03%)
Nachbörse: 07:53PM EST
Zeitraum:
03. Feb. 2022 - 03. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Feb. 20234,91004,95004,85004,87004,870032.938.137
02. Feb. 20235,07005,08004,96004,98004,980041.790.400
01. Feb. 20234,95004,97004,83004,91004,910035.513.000
01. Feb. 20230.003 Dividende
31. Jan. 20234,96005,01004,95004,98004,977014.918.600
30. Jan. 20234,82004,84004,77004,83004,827120.785.600
27. Jan. 20234,90004,93004,83004,85004,847123.190.000
26. Jan. 20235,01005,02004,94004,99004,987021.392.200
25. Jan. 20234,89005,05004,86005,02005,017025.265.000
24. Jan. 20234,95004,97004,88004,91004,907026.916.700
23. Jan. 20234,88004,99004,83004,86004,857144.984.100
20. Jan. 20234,97005,05004,96004,96004,957029.759.000
19. Jan. 20235,02005,12004,96005,10005,096928.763.400
18. Jan. 20235,18005,21005,06005,11005,106931.908.500
17. Jan. 20234,99005,11004,96005,10005,096919.886.100
13. Jan. 20234,99005,05004,96005,03005,027018.866.500
12. Jan. 20235,01005,14004,92005,06005,057042.851.600
11. Jan. 20235,01005,08004,96005,07005,066927.264.600
10. Jan. 20234,87004,97004,85004,97004,967028.025.200
09. Jan. 20234,71004,84004,68004,82004,817122.131.400
06. Jan. 20234,70004,80004,66004,78004,777131.240.300
05. Jan. 20234,44004,62004,43004,60004,597231.019.700
04. Jan. 20234,40004,42004,33004,37004,367447.436.300
03. Jan. 20234,48004,53004,32004,34004,337431.466.900
30. Dez. 20224,68004,76004,68004,71004,707210.561.600
30. Dez. 20220.003 Dividende
29. Dez. 20224,83004,84004,70004,72004,714217.664.300
28. Dez. 20224,67004,78004,67004,75004,744116.257.000
27. Dez. 20224,60004,64004,56004,59004,584320.035.700
23. Dez. 20224,91004,94004,84004,87004,864017.682.500
22. Dez. 20224,78004,83004,69004,77004,764122.169.500
21. Dez. 20224,71004,79004,69004,76004,754135.821.100
20. Dez. 20224,75004,79004,68004,72004,714228.252.100
19. Dez. 20224,50004,59004,46004,58004,574324.429.500
16. Dez. 20224,42004,49004,39004,43004,424538.940.300
15. Dez. 20224,40004,47004,34004,36004,354633.302.300
14. Dez. 20224,30004,43004,21004,36004,354662.049.000
13. Dez. 20224,54004,56004,33004,33004,324658.201.900
12. Dez. 20224,48004,54004,43004,54004,534458.798.400
09. Dez. 20224,66004,66004,58004,58004,574321.124.200
09. Dez. 20220.092 Dividende
08. Dez. 20224,90004,93004,73004,73004,632343.828.900
07. Dez. 20224,95005,02004,92004,94004,837946.381.000
06. Dez. 20224,85004,95004,84004,94004,837942.314.400
05. Dez. 20224,91004,95004,78004,80004,700858.004.000
02. Dez. 20225,03005,10004,95005,04004,935953.243.000
01. Dez. 20224,98005,01004,92004,97004,867350.129.800
01. Dez. 20220.003 Dividende
30. Nov. 20224,84004,99004,81004,98004,874245.806.400
29. Nov. 20224,81004,90004,79004,81004,707832.088.400
28. Nov. 20224,78004,84004,71004,74004,639332.027.100
25. Nov. 20224,90004,92004,81004,86004,756722.096.600
23. Nov. 20224,80004,86004,77004,83004,727348.425.300
22. Nov. 20224,99005,02004,83004,86004,756794.127.300
21. Nov. 20225,03005,05004,87004,99004,883962.192.700
18. Nov. 20224,97005,00004,88004,94004,835073.923.900
17. Nov. 20224,72004,86004,71004,84004,737169.778.700
16. Nov. 20224,96004,99004,80004,84004,737156.762.300
15. Nov. 20225,03005,04004,94005,00004,893724.445.700
14. Nov. 20225,01005,02004,91004,95004,844857.851.100
11. Nov. 20225,02005,16004,95004,97004,864466.890.600
10. Nov. 20225,09005,13004,99005,05004,942769.507.900
09. Nov. 20225,57005,59005,34005,37005,255971.710.100
08. Nov. 20225,66005,75005,63005,72005,598453.315.000
07. Nov. 20225,90005,94005,66005,70005,578948.100.900
04. Nov. 20226,04006,07005,94005,97005,843150.378.100
03. Nov. 20225,70005,91005,70005,89005,764833.338.800
02. Nov. 20225,87005,90005,72005,72005,598422.292.500
01. Nov. 20225,86006,00005,76005,93005,804064.529.600
01. Nov. 20220.003 Dividende
31. Okt. 20225,52005,84005,51005,82005,693477.159.200
28. Okt. 20225,42005,55005,41005,52005,399948.499.700
27. Okt. 20225,43005,61005,42005,50005,380354.324.400
26. Okt. 20225,43005,49005,33005,33005,214051.061.900
25. Okt. 20225,51005,61005,49005,50005,380336.506.800
24. Okt. 20225,74005,76005,52005,56005,439069.271.300
21. Okt. 20225,69006,04005,69005,99005,859763.176.900
20. Okt. 20225,70005,76005,69005,72005,595556.006.100
19. Okt. 20225,54005,61005,53005,58005,458628.950.600
18. Okt. 20225,53005,59005,47005,58005,458639.815.200
17. Okt. 20225,43005,50005,42005,42005,302130.905.100
14. Okt. 20225,44005,49005,32005,34005,223837.708.000
13. Okt. 20225,32005,51005,32005,39005,272749.338.400
12. Okt. 20225,46005,46005,30005,33005,214022.802.300
11. Okt. 20225,53005,58005,42005,44005,321641.010.600
10. Okt. 20225,57005,64005,52005,53005,409733.618.000
07. Okt. 20225,57005,58005,47005,56005,439040.217.800
06. Okt. 20225,70005,74005,56005,58005,458640.966.400
05. Okt. 20225,65005,76005,64005,74005,615137.639.300
04. Okt. 20225,75005,78005,65005,73005,605348.888.900
03. Okt. 20225,46005,74005,40005,73005,605361.068.400
03. Okt. 20220.003 Dividende
30. Sept. 20225,14005,22005,10005,17005,054640.633.500
29. Sept. 20225,10005,21005,02005,20005,083960.638.400
28. Sept. 20225,09005,21005,06005,11004,995962.514.500
27. Sept. 20225,14005,20005,06005,12005,005756.279.500
26. Sept. 20225,20005,25005,06005,14005,025254.991.200
23. Sept. 20225,43005,45005,30005,37005,250156.457.400
22. Sept. 20225,49005,64005,42005,60005,475046.344.600
21. Sept. 20225,47005,55005,40005,40005,279449.168.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...