Italia markets closed

Urbas Grupo Financiero, S.A. (0OJY.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,0049+0,0001 (+2,08%)
Alla chiusura: 08:00AM GMT
Periodo di tempo:
02 mar 2023 - 02 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mar 20240,00490,00490,00490,00490,00493.673
29 feb 20240,00490,00490,00480,00480,00481.750
28 feb 20240,00500,00500,00500,00500,0050200.000
27 feb 20240,00500,00500,00490,00500,00502.198
26 feb 20240,00510,00510,00490,00500,005016.189
23 feb 20240,00500,00500,00500,00500,00504.416
22 feb 20240,00500,00500,00490,00490,004915.832
21 feb 20240,00470,00480,00470,00470,0047930
20 feb 20240,00470,00470,00460,00460,00462.618
19 feb 20240,00470,00470,00470,00470,00471.247
16 feb 20240,00470,00470,00470,00470,0047408
15 feb 20240,00470,00470,00470,00470,004710.700
14 feb 20240,00490,00490,00490,00490,004910.477
13 feb 20240,00490,00490,00490,00490,00493.000
12 feb 2024------
09 feb 20240,00490,00490,00480,00480,004812.386
08 feb 20240,00500,00500,00480,00480,00484.000
07 feb 20240,00490,00490,00490,00490,004953.995
06 feb 2024------
05 feb 20240,00500,00500,00480,00490,004934.242
02 feb 20240,00500,00500,00480,00490,00493.137
01 feb 20240,00530,00530,00500,00500,00506.635
31 gen 20240,00490,00530,00490,00520,005294.275
30 gen 20240,00480,00490,00480,00480,004839.552
29 gen 20240,00490,00510,00480,00480,00488.802
26 gen 20240,00500,00500,00480,00480,00484.849
25 gen 20240,00490,00490,00480,00490,00498.404
24 gen 2024------
23 gen 2024------
22 gen 20240,00500,00500,00480,00480,004816.644
19 gen 20240,00510,00510,00490,00490,004951.176
18 gen 20240,00470,00490,00470,00490,004914.015
17 gen 20240,00470,00470,00470,00470,004712.478
16 gen 20240,00500,00500,00480,00480,004836.611
15 gen 20240,00490,00500,00480,00480,004818.186
12 gen 20240,00500,00500,00470,00470,0047292.489
11 gen 20240,00470,00500,00470,00490,004975.724
10 gen 20240,00440,00440,00430,00430,00432.561
09 gen 20240,00460,00460,00440,00450,00451.903
08 gen 20240,00450,00460,00450,00450,004546.905
05 gen 2024------
04 gen 20240,00450,00450,00440,00440,004412.089
03 gen 2024------
02 gen 20240,00430,00470,00430,00450,004538.449
29 dic 20230,00430,00440,00420,00430,004349.518
28 dic 20230,00440,00450,00430,00430,004331.714
27 dic 20230,00450,00450,00430,00430,004370.357
22 dic 20230,00450,00450,00430,00430,004357.488
21 dic 20230,00450,00450,00430,00440,0044112.771
20 dic 20230,00450,00450,00450,00450,00456.600
19 dic 20230,00470,00470,00470,00470,0047525
18 dic 20230,00470,00480,00460,00470,0047128.076
15 dic 2023------
14 dic 20230,00470,00470,00460,00470,0047297.780
13 dic 20230,00480,00480,00480,00480,004850.000
12 dic 20230,00490,00490,00480,00480,004811.590
11 dic 20230,00490,00490,00480,00480,00483.693
08 dic 20230,00490,00490,00470,00470,00479.151
07 dic 20230,00490,00490,00490,00490,0049237
06 dic 20230,00500,00500,00500,00500,00507.232
05 dic 20230,00490,00500,00490,00500,00508.635
04 dic 20230,00490,00490,00490,00490,00492.000
01 dic 20230,00500,00500,00490,00490,004913.223
30 nov 2023------
29 nov 20230,00500,00500,00500,00500,00506.851
28 nov 20230,00500,00500,00490,00490,00491.053
27 nov 20230,00500,00500,00500,00500,00502.871
24 nov 20230,00500,00510,00500,00510,005113.063
23 nov 20230,00500,00500,00500,00500,00502.501
22 nov 20230,00500,00500,00500,00500,0050200
21 nov 20230,00500,00520,00500,00520,00524.672
20 nov 20230,00520,00520,00510,00510,00519.359
17 nov 20230,00510,00520,00510,00520,005219.433
16 nov 20230,00510,00510,00510,00510,005110
15 nov 20230,00540,00540,00510,00530,005340.868
14 nov 20230,00520,00540,00520,00530,00539.400
13 nov 20230,00510,00520,00510,00510,00516.010
10 nov 20230,00520,00520,00510,00510,00513.484
09 nov 20230,00520,00530,00510,00510,005172.787
08 nov 20230,00520,00530,00520,00530,00539.972
07 nov 20230,00540,00540,00520,00520,0052117.300
06 nov 20230,00550,00550,00530,00530,005315.253
03 nov 20230,00520,00550,00520,00540,0054244.438
02 nov 20230,00520,00530,00510,00530,005313.904
01 nov 20230,00510,00520,00510,00510,005154.390
31 ott 20230,00520,00530,00510,00510,00511.567.377
30 ott 20230,00510,00510,00490,00500,0050748.020
27 ott 20230,00500,00500,00490,00490,0049156.770
26 ott 20230,00480,00490,00480,00490,0049139.310
25 ott 20230,00520,00520,00490,00500,0050303.777
24 ott 20230,00510,00520,00510,00510,005132.578
23 ott 20230,00510,00530,00500,00510,00512.612.304
20 ott 20230,00540,00540,00510,00520,00524.351.738
19 ott 20230,00560,00560,00540,00540,005413.565
18 ott 20230,00570,00580,00560,00560,00561.820.366
17 ott 20230,00540,00570,00540,00540,00541.929.888
16 ott 20230,00530,00540,00520,00530,0053748.230
13 ott 20230,00530,00530,00520,00530,005355.558
12 ott 20230,00530,00540,00520,00520,005213.905
11 ott 20230,00540,00540,00520,00520,0052141.837
*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...