Italia markets closed

UCB SA (0NZT.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
81,40-2,18 (-2,60%)
Alla chiusura: 06:19PM BST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 2024123,05124,85122,05124,24124,2497.241
25 apr 2024120,35125,20121,10124,30124,3089.562
24 apr 2024120,45122,00120,60121,09121,0972.062
23 apr 2024119,40123,40121,25121,80121,8090.944
22 apr 2024121,30124,50120,45123,65123,6578.074
19 apr 2024119,20121,45118,50120,81120,812.448.683
18 apr 2024120,00121,10119,98120,02120,02163.702
17 apr 2024119,00120,05117,90119,35119,35499.364
16 apr 2024118,40120,20117,55118,68118,6819.771
15 apr 2024115,00120,40118,40118,52118,5279.902
12 apr 2024117,63122,50117,60120,67120,67122.338
11 apr 2024115,88117,54114,50115,88115,88567.144
10 apr 2024112,78115,77113,35114,62114,62160.532
09 apr 2024113,72114,35113,90114,30114,301.230.776
08 apr 2024114,00115,05113,45114,09114,0935.125
05 apr 2024115,00117,05114,30114,69114,6969.065
04 apr 2024109,88118,45113,70116,29116,29103.544
03 apr 2024113,20114,95112,65114,15114,15135.367
02 apr 2024111,00115,10113,50114,77114,77172.257
28 mar 2024113,00114,45112,95114,42114,42111.240
27 mar 2024114,00114,20113,20113,75113,75124.672
26 mar 2024113,10116,10112,25114,42114,42140.808
25 mar 2024113,82115,65113,55115,34115,34262.992
22 mar 2024109,88114,25111,10112,89112,89269.033
21 mar 2024107,57111,76107,00111,44111,44284.077
20 mar 2024104,49108,35107,50107,79107,79115.265
19 mar 2024105,82108,55106,80108,30108,30310.792
18 mar 2024104,49107,55104,40106,76106,76327.237
15 mar 2024106,68107,55104,40105,98105,98171.696
14 mar 2024105,00107,60105,35107,12107,12316.225
13 mar 2024108,40108,95107,30107,32107,32577.473
12 mar 2024106,45109,50106,60108,37108,3742.791
11 mar 2024108,00110,60108,00108,74108,74158.830
08 mar 2024108,25110,30108,55109,91109,91434.639
07 mar 2024108,53109,61108,00108,60108,60542.542
06 mar 2024106,53109,10106,55109,00109,00219.586
05 mar 2024107,68108,30106,30106,91106,91279.050
04 mar 2024106,57109,25107,65108,40108,40229.094
01 mar 2024105,53109,00105,85108,22108,22236.041
29 feb 202499,29106,90102,65106,29106,29156.278
28 feb 202497,11105,0095,68103,54103,54557.681
27 feb 202497,1697,2295,9696,7796,77223.074
26 feb 202496,1498,1495,7897,8297,8274.326
23 feb 202495,8896,8895,6696,4396,4390.194
22 feb 202493,2095,9094,9295,3595,3598.188
21 feb 202494,9094,8493,8494,0394,0396.518
20 feb 202494,0095,9695,0595,1595,15103.824
19 feb 202494,3195,8294,1695,4995,49377.441
16 feb 202494,5095,4294,4695,0395,0327.927
15 feb 202493,4994,6393,6594,5394,5344.060
14 feb 202492,5894,1493,0894,0094,00203.169
13 feb 202494,6595,3492,8493,2193,21114.746
12 feb 202494,0094,8493,1094,3794,37124.596
09 feb 202490,1093,6889,5291,0591,05248.757
08 feb 202489,4190,1488,5689,9489,94141.727
07 feb 202486,9089,3487,0289,3489,3427.479
06 feb 202486,4687,0285,3886,9586,95163.947
05 feb 202486,8086,9085,8385,8385,8396.005
02 feb 202487,0187,5486,1387,2287,2250.771
01 feb 202487,0987,8486,5887,0887,0882.557
31 gen 202487,7887,9085,6687,3787,37121.287
30 gen 202485,7686,4385,1886,1986,1928.882
29 gen 202487,1387,8485,6485,9585,95139.250
26 gen 202486,0087,3285,7487,0887,08111.964
25 gen 202487,4187,6285,5087,0487,04116.276
24 gen 202484,5087,1084,6486,8486,84117.880
23 gen 202484,5085,6084,1884,9084,90116.699
22 gen 202484,0085,1481,7684,0884,08383.707
19 gen 202482,5682,5881,2882,2682,26271.542
18 gen 202481,8182,8481,7282,5482,54106.566
17 gen 202482,5483,5281,9682,6382,63158.786
16 gen 202483,0183,6082,5083,2883,28164.703
15 gen 202481,4984,7883,3283,5983,5966.105
12 gen 202483,3884,8682,3284,1484,14181.573
11 gen 202481,9783,1682,0882,4782,47109.074
10 gen 202482,1083,2781,6882,6982,69136.598
09 gen 202482,6583,1682,6082,6282,62344.740
08 gen 202482,2182,8681,5882,6682,66112.862
05 gen 202481,8182,2881,3481,8181,81197.454
04 gen 202480,2381,8480,8181,6581,65141.589
03 gen 202479,4981,2678,7080,1080,10171.798
02 gen 202479,8179,7278,7879,2379,23195.157
29 dic 202378,2979,1677,8478,9078,90241.708
28 dic 202378,9279,2478,2478,5678,56109.714
27 dic 202377,8978,8876,9278,2478,2431.730
22 dic 202376,2177,8875,7477,5377,53125.102
21 dic 202376,5077,1675,6076,2976,29200.928
20 dic 202376,4677,3876,1676,6676,66475.851
19 dic 202375,4976,5874,3976,1976,19193.701
18 dic 202372,5874,4072,5673,5873,58111.934
15 dic 202374,7176,8272,3472,5672,56429.848
14 dic 202377,7678,2674,9476,3576,35205.868
13 dic 202376,5677,9876,8477,2577,25140.284
12 dic 202376,0077,8275,8677,5277,52211.460
11 dic 202377,3077,1675,9076,5976,59165.709
08 dic 202374,9277,1275,2876,5276,52196.222
07 dic 202375,0975,9674,8275,3475,34102.672
06 dic 202373,4975,5473,0875,3875,38561.467
05 dic 202373,8974,4472,4072,6472,64330.208
04 dic 202372,2576,8871,6873,2073,20387.931
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...