Unilever PLC Common Stockのデータ

Unilever PLC Common Stockの基本情報

名前 Unilever PLC Common Stock
ティッカー UL
国 United Kingdom
上場年 nan
セクター Basic Industries

Unilever PLC Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 55.94 55.45 55.85 55.74 2017600.0 55.74
2021-02-12 55.06 54.17 54.19 55.05 1900200.0 55.05
2021-02-11 54.36 53.78 53.96 54.35 3839900.0 54.35
2021-02-10 55.05 54.21 54.86 54.25 3582600.0 54.25
2021-02-09 54.83 54.03 54.2 54.48 4815100.0 54.48
2021-02-08 55.12 54.31 54.98 55.02 4557900.0 55.02
2021-02-05 55.44 54.8 55.24 55.02 4233300.0 55.02
2021-02-04 56.46 55.38 56.25 55.85 4885100.0 55.85
2021-02-03 59.37 58.85 59.31 59.3 1358400.0 59.3
2021-02-02 58.89 58.44 58.7 58.7 1042000.0 58.7
2021-02-01 58.77 58.37 58.55 58.38 1186000.0 58.38
2021-01-29 58.59 58.19 58.27 58.34 2016800.0 58.34
2021-01-28 59.65 59.02 59.21 59.08 1335200.0 59.08
2021-01-27 60.21 59.27 60.0 59.34 1852700.0 59.34
2021-01-26 60.93 60.47 60.79 60.9 1266300.0 60.9
2021-01-25 61.15 59.99 60.07 60.97 1379600.0 60.97
2021-01-22 60.02 59.54 59.8 59.66 985600.0 59.66
2021-01-21 60.06 59.64 59.72 59.92 1342900.0 59.92
2021-01-20 59.72 59.27 59.46 59.55 1138400.0 59.55
2021-01-19 59.91 59.38 59.85 59.38 1642100.0 59.38
2021-01-15 59.96 59.36 59.59 59.68 1843900.0 59.68
2021-01-14 60.07 59.16 59.36 59.84 1717900.0 59.84
2021-01-13 59.47 58.92 58.98 59.17 2110600.0 59.17
2021-01-12 59.2 58.67 58.84 59.09 1463100.0 59.09
2021-01-11 59.91 59.16 59.76 59.52 1591700.0 59.52
2021-01-08 60.59 59.46 59.92 60.53 3342300.0 60.53
2021-01-07 60.43 59.55 60.25 59.82 2421000.0 59.82
2021-01-06 61.21 60.57 60.62 60.65 2048900.0 60.65
2021-01-05 60.62 60.02 60.41 60.56 1386400.0 60.56
2021-01-04 61.43 60.24 61.31 60.53 1795100.0 60.53
2020-12-31 60.83 59.76 60.76 60.36 1331400.0 60.36
2020-12-30 61.23 60.48 60.51 60.9 1738900.0 60.9
2020-12-29 60.42 59.8 60.12 60.13 2242800.0 60.13
2020-12-28 59.44 58.79 58.8 59.09 1126500.0 59.09
2020-12-24 58.76 58.33 58.54 58.68 367800.0 58.68
2020-12-23 58.72 58.07 58.3 58.39 1309500.0 58.39
2020-12-22 58.31 57.73 58.3 58.02 1587600.0 58.02
2020-12-21 58.12 57.12 57.65 58.07 1804600.0 58.07
2020-12-18 59.03 58.59 58.95 58.79 2778600.0 58.79
2020-12-17 59.33 58.89 59.0 59.26 2523300.0 59.26
2020-12-16 59.52 58.43 58.47 59.38 2088900.0 59.38
2020-12-15 58.55 57.9 58.37 58.32 2086900.0 58.32
2020-12-14 58.94 58.09 58.66 58.16 2060500.0 58.16
2020-12-11 59.02 58.33 58.34 58.99 1631400.0 58.99
2020-12-10 59.1 58.41 58.83 58.61 2327000.0 58.61
2020-12-09 58.83 58.04 58.22 58.73 3017900.0 58.73
2020-12-08 58.65 57.62 57.75 58.57 2012200.0 58.57
2020-12-07 58.07 57.4 57.91 58.0 2347300.0 58.0
2020-12-04 58.63 57.9 57.96 58.47 2760700.0 58.47
2020-12-03 58.53 57.62 58.29 57.98 3729400.0 57.98
2020-12-02 59.14 58.39 58.72 59.11 3014800.0 59.11
2020-12-01 60.6 59.3 60.37 59.77 2320500.0 59.77
2020-11-30 61.6 60.65 60.89 61.06 2462500.0 61.06
2020-11-27 61.37 60.12 61.18 60.51 4431800.0 60.51
2020-11-25 61.39 60.21 60.39 61.28 4405000.0 61.28
2020-11-24 58.3 57.69 58.23 58.11 1605000.0 58.11
2020-11-23 58.71 57.9 58.68 58.25 1649600.0 58.25
2020-11-20 59.38 58.93 59.36 59.24 1535600.0 59.24
2020-11-19 59.3 58.8 59.23 59.18 1625400.0 59.18
2020-11-18 60.47 59.46 60.22 59.47 1111200.0 59.47
2020-11-17 60.78 60.26 60.66 60.28 1526600.0 60.28
2020-11-16 62.22 60.96 62.05 60.99 1074600.0 60.99
2020-11-13 62.79 62.42 62.44 62.73 752900.0 62.73
2020-11-12 63.05 62.46 62.99 62.71 896300.0 62.71
2020-11-11 63.45 62.64 62.68 62.95 1072900.0 62.95
2020-11-10 62.16 61.51 61.7 61.92 1134800.0 61.92
2020-11-09 63.24 61.21 63.22 61.23 1472400.0 61.23
2020-11-06 61.84 61.28 61.47 61.43 1160100.0 61.43
2020-11-05 61.81 60.71 61.8 60.86 987000.0 60.86
2020-11-04 60.71 59.42 59.57 60.18 1701900.0 60.18
2020-11-03 59.52 58.6 58.83 58.96 1687700.0 58.96
2020-11-02 57.98 57.38 57.71 57.81 1390300.0 57.81
2020-10-30 57.19 56.4 56.97 56.83 1493300.0 56.83
2020-10-29 58.05 57.1 57.54 57.7 1428300.0 57.7
2020-10-28 59.49 58.24 59.09 58.36 1868900.0 57.88
2020-10-27 61.56 60.49 60.53 60.99 1284600.0 60.48
2020-10-26 60.78 60.33 60.66 60.76 1541500.0 60.26
2020-10-23 61.99 61.11 61.8 61.32 938800.0 60.81
2020-10-22 62.05 61.55 61.98 61.57 1075100.0 61.06
2020-10-21 62.37 61.58 61.8 61.58 1144500.0 61.07
2020-10-20 62.86 62.39 62.82 62.46 1022200.0 61.94
2020-10-19 62.93 61.76 62.8 61.8 1633400.0 61.29
2020-10-16 62.92 62.58 62.81 62.76 821000.0 62.24
2020-10-15 62.6 62.2 62.32 62.3 939200.0 61.78
2020-10-14 63.89 63.2 63.4 63.44 831300.0 62.91
2020-10-13 63.4 62.92 62.92 63.19 1667600.0 62.66
2020-10-12 63.5 63.01 63.04 63.09 1137800.0 62.57
2020-10-09 63.32 62.6 62.69 63.12 1342900.0 62.6
2020-10-08 62.41 62.02 62.08 62.22 662400.0 61.7
2020-10-07 62.14 61.73 61.76 62.04 422300.0 61.52
2020-10-06 62.56 61.55 62.52 61.73 686600.0 61.22
2020-10-05 63.02 62.68 62.84 62.94 580200.0 62.42
2020-10-02 62.91 62.02 62.11 62.69 1002800.0 62.17
2020-10-01 62.29 61.42 61.87 61.92 1062200.0 61.41
2020-09-30 62.18 61.41 62.02 61.68 647100.0 61.17
2020-09-29 62.04 61.58 61.77 61.91 907500.0 61.4
2020-09-28 62.25 61.66 61.89 61.73 866000.0 61.22
2020-09-25 60.82 60.16 60.32 60.82 639800.0 60.31
2020-09-24 60.78 59.98 60.69 60.59 744500.0 60.09
2020-09-23 61.47 60.43 61.44 60.45 908600.0 59.95
2020-09-22 60.88 60.21 60.25 60.51 928600.0 60.01
2020-09-21 59.98 59.32 59.96 59.9 1216700.0 59.4
2020-09-18 61.66 60.54 61.38 60.9 1644900.0 60.39
2020-09-17 62.63 61.94 62.11 62.47 986100.0 61.95
2020-09-16 62.8 62.13 62.69 62.22 730300.0 61.7
2020-09-15 62.94 62.4 62.77 62.47 978600.0 61.95
2020-09-14 62.54 61.75 62.52 61.76 687400.0 61.25
2020-09-11 62.47 61.64 62.05 61.98 2066400.0 61.46
2020-09-10 62.11 61.08 62.04 61.09 1006200.0 60.58
2020-09-09 62.39 61.44 61.46 62.11 1032900.0 61.59
2020-09-08 60.06 59.19 59.61 59.67 1260900.0 59.17
2020-09-04 59.81 58.46 59.6 59.16 958600.0 58.67
2020-09-03 61.21 59.52 61.05 59.79 827900.0 59.29
2020-09-02 61.01 60.32 60.33 60.92 596800.0 60.41
2020-09-01 59.72 59.07 59.45 59.64 801600.0 59.14
2020-08-31 60.11 59.48 59.83 59.58 640600.0 59.08
2020-08-28 60.18 59.48 60.08 60.15 660900.0 59.65
2020-08-27 61.25 60.38 61.17 60.4 644700.0 59.9
2020-08-26 60.42 59.94 60.01 60.3 523800.0 59.8
2020-08-25 60.57 59.9 60.54 60.18 507000.0 59.68
2020-08-24 60.63 60.06 60.6 60.28 516800.0 59.78
2020-08-21 59.68 58.81 58.85 59.56 469200.0 59.07
2020-08-20 60.13 59.58 59.69 60.07 655800.0 59.57
2020-08-19 60.61 59.95 60.61 60.05 776400.0 59.55
2020-08-18 60.18 59.76 60.16 60.05 763900.0 59.55
2020-08-17 59.98 59.56 59.56 59.75 740300.0 59.25
2020-08-14 59.89 59.3 59.63 59.44 1242100.0 58.95
2020-08-13 60.44 59.81 60.25 59.91 786400.0 59.41
2020-08-12 60.5 59.72 59.8 60.18 791200.0 59.68
2020-08-11 59.67 58.69 59.64 58.78 647900.0 58.29
2020-08-10 59.94 59.42 59.94 59.57 870300.0 59.07
2020-08-07 59.89 59.42 59.76 59.69 726300.0 59.19
2020-08-06 60.65 60.28 60.3 60.42 930100.0 59.92
2020-08-05 62.25 61.14 62.08 61.18 706200.0 60.21
2020-08-04 61.75 60.69 60.78 61.75 773100.0 60.77
2020-08-03 61.92 61.04 61.72 61.25 794300.0 60.28
2020-07-31 61.19 59.92 61.05 60.48 1023600.0 59.52
2020-07-30 61.52 60.39 60.97 61.44 755700.0 60.46
2020-07-29 62.64 62.0 62.64 62.26 794900.0 61.27
2020-07-28 61.66 60.36 60.36 61.23 806900.0 60.26
2020-07-27 61.41 60.79 61.41 61.04 781200.0 60.07
2020-07-24 61.04 60.03 60.91 60.15 899600.0 59.19
2020-07-23 60.96 59.61 60.5 59.67 1733200.0 58.72
2020-07-22 55.95 55.3 55.86 55.85 886700.0 54.96
2020-07-21 56.32 55.54 55.98 55.56 851600.0 54.68
2020-07-20 55.97 55.17 55.79 55.27 1190600.0 54.39
2020-07-17 55.82 55.37 55.57 55.7 554200.0 54.81
2020-07-16 55.3 54.97 55.07 55.16 635100.0 54.28
2020-07-15 55.85 55.17 55.65 55.22 691700.0 54.34
2020-07-14 55.08 54.58 54.58 55.0 802500.0 54.12
2020-07-13 55.21 54.34 54.64 54.76 1864800.0 53.89
2020-07-10 54.3 53.86 53.99 54.21 1085500.0 53.35
2020-07-09 54.77 53.56 54.64 53.71 2065500.0 52.86
2020-07-08 54.59 54.07 54.21 54.59 720300.0 53.72
2020-07-07 54.87 54.36 54.46 54.59 664000.0 53.72
2020-07-06 55.66 54.92 55.49 55.04 780500.0 54.16
2020-07-02 56.09 55.54 55.54 55.67 653800.0 54.78
2020-07-01 55.29 54.65 54.7 55.07 666000.0 54.19
2020-06-30 54.98 54.38 54.39 54.88 991800.0 54.01
2020-06-29 55.56 55.03 55.34 55.27 803200.0 54.39
2020-06-26 57.08 56.09 57.08 56.14 884300.0 55.25
2020-06-25 56.56 55.89 56.3 56.52 1021100.0 55.62
2020-06-24 57.25 56.3 57.21 56.3 1430600.0 55.4
2020-06-23 57.87 57.19 57.29 57.21 1026800.0 56.3
2020-06-22 57.94 57.11 57.9 57.2 825000.0 56.29
2020-06-19 58.21 57.24 58.15 57.37 986800.0 56.46
2020-06-18 57.23 56.59 57.12 56.85 1512300.0 55.95
2020-06-17 57.69 56.8 56.85 57.03 2247400.0 56.12
2020-06-16 56.52 55.66 56.05 56.29 1441400.0 55.39
2020-06-15 55.16 53.87 54.06 55.02 1420900.0 54.14
2020-06-12 55.07 54.16 54.79 54.75 4006100.0 53.88
2020-06-11 55.69 54.38 55.28 54.71 4120200.0 53.84
2020-06-10 56.69 56.12 56.45 56.36 1061000.0 55.46
2020-06-09 55.89 55.38 55.42 55.6 760000.0 54.72
2020-06-08 56.53 56.01 56.07 56.53 825900.0 55.63
2020-06-05 56.75 56.08 56.42 56.25 932900.0 55.35
2020-06-04 56.2 55.59 55.83 55.72 923600.0 54.83
2020-06-03 56.1 55.1 55.19 55.69 991500.0 54.8
2020-06-02 54.8 54.3 54.57 54.65 859700.0 53.78
2020-06-01 54.54 54.03 54.23 54.39 824400.0 53.52
2020-05-29 54.53 53.57 54.49 54.05 1530600.0 53.19
2020-05-28 53.97 53.24 53.27 53.61 2425100.0 52.76
2020-05-27 52.29 50.76 50.78 52.24 1685100.0 51.41
2020-05-26 51.53 51.0 51.5 51.08 1110400.0 50.27
2020-05-22 50.88 50.23 50.36 50.77 991300.0 49.96
2020-05-21 51.48 50.79 51.39 50.84 1287600.0 50.03
2020-05-20 51.72 51.21 51.32 51.43 1124800.0 50.61
2020-05-19 51.6 50.66 51.49 50.67 1624500.0 49.86
2020-05-18 52.64 51.63 51.79 52.45 1327700.0 51.62
2020-05-15 51.21 50.66 50.7 51.21 1532800.0 50.4
2020-05-14 51.1 50.42 50.83 50.99 1302100.0 50.18
2020-05-13 52.4 51.52 52.17 51.78 1065000.0 50.52
2020-05-12 52.67 51.88 52.46 51.88 1021200.0 50.62
2020-05-11 52.44 51.43 51.57 52.2 1627300.0 50.93
2020-05-08 51.99 51.05 51.47 51.88 2432100.0 50.62
2020-05-07 50.92 50.16 50.7 50.55 1218800.0 49.32
2020-05-06 50.73 49.75 50.7 49.78 1087100.0 48.57
2020-05-05 50.96 50.44 50.6 50.61 1609700.0 49.38
2020-05-04 51.03 50.31 50.73 50.96 1173700.0 49.72
2020-05-01 52.08 51.36 51.91 51.5 1130800.0 50.24
2020-04-30 52.72 51.66 52.72 51.87 1235500.0 50.61
2020-04-29 51.91 51.43 51.83 51.63 1323500.0 50.37
2020-04-28 51.53 50.92 51.52 50.97 1406300.0 49.73
2020-04-27 51.94 51.31 51.87 51.51 804500.0 50.25
2020-04-24 51.79 51.02 51.26 51.58 1090500.0 50.32
2020-04-23 52.63 51.48 52.04 51.53 1384000.0 50.27
2020-04-22 53.24 52.61 53.17 52.94 1526300.0 51.65
2020-04-21 53.1 52.07 52.56 52.76 2880300.0 51.47
2020-04-20 54.35 52.81 53.03 53.59 2591400.0 52.28
2020-04-17 53.06 51.69 52.6 52.89 1905800.0 51.6
2020-04-16 52.48 51.6 51.81 52.28 2139000.0 51.01
2020-04-15 52.49 51.72 51.88 52.01 1262900.0 50.74
2020-04-14 53.56 52.67 52.99 53.29 1676500.0 51.99
2020-04-13 51.83 50.99 51.5 51.65 774500.0 50.39
2020-04-09 52.11 51.31 52.08 51.73 1232900.0 50.47
2020-04-08 51.58 50.64 51.25 51.26 1429500.0 50.01
2020-04-07 52.17 50.51 52.17 50.51 1877000.0 49.28
2020-04-06 51.54 50.86 51.07 51.26 1945500.0 50.01
2020-04-03 50.34 49.38 49.92 49.8 1326000.0 48.59
2020-04-02 50.95 49.62 49.85 50.77 1558200.0 49.53
2020-04-01 50.29 49.13 49.37 49.18 1272000.0 47.98
2020-03-31 51.33 50.16 50.77 50.57 1713400.0 49.34
2020-03-30 50.79 49.39 49.49 50.58 1889500.0 49.35
2020-03-27 50.2 47.85 48.28 49.25 1476600.0 48.05
2020-03-26 50.04 48.1 48.14 49.84 3534700.0 48.63
2020-03-25 48.64 46.31 47.03 47.61 3605200.0 46.45
2020-03-24 47.58 45.6 46.29 47.5 2754200.0 46.34
2020-03-23 47.31 44.06 46.6 44.62 2517600.0 43.53
2020-03-20 49.83 47.1 49.22 47.17 2802100.0 46.02
2020-03-19 52.41 48.36 48.86 50.66 3330900.0 49.43
2020-03-18 51.19 47.62 48.16 48.88 3161600.0 47.69
2020-03-17 50.73 46.1 46.44 50.38 3696900.0 49.15
2020-03-16 46.51 44.44 44.76 45.1 4273100.0 44.0
2020-03-13 50.45 47.43 50.45 49.97 1863700.0 48.75
2020-03-12 50.77 47.0 48.86 48.66 1863300.0 47.47
2020-03-11 53.78 51.95 53.62 52.47 2028800.0 51.19
2020-03-10 55.17 52.92 54.31 55.02 1974000.0 53.68
2020-03-09 55.91 52.7 54.85 53.95 2093100.0 52.64
2020-03-06 57.29 56.45 56.97 57.19 1611500.0 55.8
2020-03-05 58.26 57.37 57.76 57.79 1358700.0 56.38
2020-03-04 58.38 56.58 57.11 58.38 1461700.0 56.96
2020-03-03 57.06 55.37 56.16 55.94 2262700.0 54.58
2020-03-02 55.84 54.4 54.68 55.83 3151900.0 54.47
2020-02-28 53.96 52.66 53.86 53.93 2772600.0 52.62
2020-02-27 56.19 54.72 56.08 54.75 1934400.0 53.42
2020-02-26 56.95 56.09 56.57 56.11 1239000.0 54.74
2020-02-25 57.69 56.68 57.52 56.78 883700.0 55.4
2020-02-24 58.25 57.47 57.48 57.78 807400.0 56.37
2020-02-21 59.9 59.59 59.59 59.7 516600.0 58.25
2020-02-20 59.65 59.27 59.41 59.63 585000.0 58.18
2020-02-19 60.3 59.95 60.09 59.95 766500.0 58.05
2020-02-18 60.68 60.47 60.52 60.56 629300.0 58.64