Italia markets close in 6 hours 40 minutes

UBS Group AG (0R3T.L)

LSE - LSE Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
16,01+0,07 (+0,43%)
In data: 06:17PM BST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202424,2724,2724,2724,2724,279.689
30 apr 202424,5125,2024,2724,6024,60433.018
30 apr 20240.637651 Dividendo
29 apr 202425,3325,4525,0025,1224,4850.493
26 apr 202425,3325,4624,8025,0224,38614.619
25 apr 202425,3425,4224,8025,0624,421.029.806
24 apr 202425,6925,8724,9925,3624,711.443.191
23 apr 202425,5825,9725,1825,7725,121.862.196
22 apr 202425,2525,7225,0825,3124,6716.190.540
19 apr 202425,3325,9725,1425,6725,021.395.456
18 apr 202425,8826,1125,3925,8225,161.591.563
17 apr 202425,4725,8425,3025,6725,02961.250
16 apr 202425,3326,2522,7525,6024,953.218.831
15 apr 202426,5726,6926,1326,2325,561.424.352
12 apr 202426,7326,8926,1226,7726,092.045.753
11 apr 202426,9227,1826,1826,3925,721.392.966
10 apr 202428,0128,1726,8027,0726,3814.430.280
09 apr 202428,0928,3527,8228,0627,35419.928
08 apr 202428,1528,3427,9728,1927,471.563.227
05 apr 202427,9428,7427,7828,0427,33275.112
04 apr 202428,2428,5627,8628,4227,70611.307
03 apr 202427,8228,1127,5628,0327,322.993.365
02 apr 202428,0228,1727,5228,0327,32343.395
28 mar 202428,2628,4226,6627,7427,041.321.289
27 mar 202428,1128,4227,9328,0827,371.396.830
26 mar 202428,4728,5828,1528,2427,53430.790
25 mar 202427,8828,3527,7328,2227,51811.934
22 mar 202428,0028,4427,7428,0027,29181.143
21 mar 202427,6628,0827,2627,9827,271.251.229
20 mar 202427,5628,2227,2727,5026,8014.138.590
19 mar 202427,9728,2327,6727,6826,98611.020
18 mar 202428,1728,5227,8227,9627,251.338.354
15 mar 202427,9128,2327,6428,1127,401.497.247
14 mar 202427,8928,0727,6327,8627,15672.512
13 mar 202427,8628,0327,5327,8227,125.906.896
12 mar 202427,1627,8026,9427,5726,87592.642
11 mar 202426,8127,4126,6327,1426,4518.396.990
08 mar 202426,5827,6326,0027,2426,55866.855
07 mar 202425,6726,2325,5026,1825,522.718.917
06 mar 202425,4726,0425,3225,8525,19317.657
05 mar 202425,4225,6625,1825,6224,97809.163
04 mar 202425,3825,5725,3025,4124,771.294.822
01 mar 202425,1825,6825,0525,4624,812.733.512
29 feb 202425,0425,4324,8525,2124,57956.938
28 feb 202425,0325,2324,8625,1724,53574.016
27 feb 202424,9925,2124,8325,1424,50972.609
26 feb 202424,6525,1424,4824,9524,31590.520
23 feb 202424,7324,7824,5424,7324,101.986.142
22 feb 202424,6224,9124,3524,6724,04847.641
21 feb 202424,4524,5824,2524,5123,89501.174
20 feb 202424,5124,6524,2724,4023,781.931.879
19 feb 202424,3824,6324,2524,5023,88735.528
16 feb 202424,4624,7124,2724,5423,926.334.149
15 feb 202424,3324,5424,2524,4023,78533.317
14 feb 202423,9724,4223,8024,2323,623.782.900
13 feb 202424,4824,6723,9524,0723,461.834.314
12 feb 202424,3324,6224,1424,5023,881.448.755
09 feb 202424,2924,4224,0724,2423,632.650.782
08 feb 202424,2624,5623,7524,3223,711.409.474
07 feb 202424,5724,8123,8524,0423,434.970.494
06 feb 202425,5725,8624,4724,6524,0211.389.270
05 feb 202425,8225,9325,4125,7025,05807.830
02 feb 202425,4025,8724,9625,3624,721.244.296
01 feb 202425,7426,0924,9825,6124,961.110.339
31 gen 202426,1126,2925,8526,0825,421.683.440
30 gen 202425,8926,0825,5125,9925,33727.700
29 gen 202425,7625,9525,6025,6725,02460.521
26 gen 202425,4426,0125,3425,8225,171.841.627
25 gen 202425,4825,8525,3525,6825,03957.707
24 gen 202425,3925,5724,9625,5724,921.626.763
23 gen 202425,3925,5225,0625,1324,49735.896
22 gen 202425,3925,5324,8425,2924,65437.894
19 gen 202425,2325,6424,8125,0124,37617.802
18 gen 202425,3325,5625,1025,4824,841.318.659
17 gen 202425,0525,5124,9125,2724,631.903.738
16 gen 202425,0625,4524,9225,2624,621.765.495
15 gen 202425,3325,4925,1325,3024,66741.276
12 gen 202425,2125,4124,8725,2124,57510.207
11 gen 202425,5825,7624,9825,5324,882.213.824
10 gen 202425,5225,8025,2325,5724,921.046.859
09 gen 202425,6125,7925,3925,6024,952.672.571
08 gen 202425,3625,6925,2725,6424,99511.075
05 gen 202425,1025,5525,0625,5224,871.429.835
04 gen 202425,0425,4124,8025,3824,744.332.921
03 gen 202425,9426,0024,7925,2124,572.020.993
02 gen 2024------
29 dic 202326,1026,3125,7826,1925,52723.364
28 dic 202326,2426,3725,9426,2225,561.057.803
27 dic 202326,4726,6526,1826,3925,72220.884
22 dic 202326,3526,4926,1626,3425,67968.840
21 dic 202326,2926,5826,0926,3225,651.815.904
20 dic 202326,3226,5526,0426,4225,753.892.074
19 dic 202325,7526,2025,1926,2025,531.001.504
18 dic 202325,5325,8125,3125,4124,763.726.572
15 dic 202325,9726,2825,6225,6525,005.877.165
14 dic 202325,2626,0824,8525,9525,292.998.945
13 dic 202325,0225,2624,8525,1724,531.443.223
12 dic 202325,1025,2324,8624,9824,342.387.023
11 dic 202325,0725,2224,8525,0424,405.723.224
08 dic 202324,6325,0724,4325,0124,383.172.554
*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...