Italia markets open in 6 hours 36 minutes

Umicore SA (0RUY.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
33,57-0,88 (-2,54%)
Alla chiusura: 06:45PM BST
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202420,4020,9619,9619,9719,9726.734
01 mag 2024------
30 apr 202421,1421,1020,3620,9920,99100.691
29 apr 202420,5521,0420,2020,7820,7882.101
29 apr 20240.385 Dividendo
26 apr 202421,2321,3020,9221,0420,65116.608
25 apr 202421,0021,1020,9020,9720,58191.448
24 apr 202421,0021,3821,0621,0720,69117.784
23 apr 202420,8021,0820,7420,9820,591.197.681
22 apr 202421,1421,3220,8220,9920,60787.938
19 apr 202421,2921,2620,7821,0420,65174.734
18 apr 202421,4921,4420,9621,0920,70779.780
17 apr 202421,0021,4020,9021,2120,821.519.008
16 apr 202421,4921,5620,8921,1420,7690.154
15 apr 202421,4921,7421,2421,4421,05947.829
12 apr 202421,3721,8020,8621,3620,97329.060
11 apr 202421,0221,3620,6821,2820,892.527.822
10 apr 202421,4321,7220,7420,8420,461.638.928
09 apr 202420,7521,2620,3020,8720,49981.719
08 apr 202420,3820,4419,9520,3019,93174.920
05 apr 202420,5920,7420,0820,3419,97220.105
04 apr 202420,6921,0620,5220,8920,50146.161
03 apr 202420,0020,6019,9920,3319,96189.014
02 apr 202420,0020,4619,8720,3119,94525.764
28 mar 202420,1020,4719,7920,0019,63160.424
27 mar 202420,1520,3519,6920,2119,84116.418
26 mar 202420,9521,1720,2220,2219,85138.785
25 mar 202421,0021,1420,8121,0420,6550.312
22 mar 202421,1621,2220,6820,9920,61560.232
21 mar 202420,9621,2620,7621,0020,6192.906
20 mar 202420,4020,9420,3020,8820,50180.021
19 mar 202420,5020,8120,4120,6220,24124.108
18 mar 202421,0920,9720,5720,7320,3579.386
15 mar 202420,5020,9920,4820,8020,4289.176
14 mar 202420,2220,7020,3120,6320,25609.283
13 mar 202421,0021,0920,4420,6020,22208.633
12 mar 202420,8021,0220,5620,9620,5838.209
11 mar 202420,2120,8220,1520,6420,26383.977
08 mar 202420,5020,7120,2520,6420,2632.255
07 mar 202419,7020,5019,4020,3319,95306.005
06 mar 202419,9019,8019,5019,6519,2991.161
05 mar 202419,4119,7819,2319,6119,2590.656
04 mar 202420,0019,9219,2719,4919,14111.965
01 mar 202419,4019,9619,1719,7819,42122.596
29 feb 202419,3919,4519,1819,2918,94924.170
28 feb 202420,0020,1019,0919,2818,9380.990
27 feb 202419,6019,9819,2819,9219,55979.378
26 feb 202420,0020,0619,3319,3519,00291.159
23 feb 202419,7220,0519,8219,9319,5685.370
22 feb 202419,8620,1619,5019,8019,4391.342
21 feb 202420,0120,0519,6919,8419,4755.144
20 feb 202420,2520,4719,7619,9319,56170.688
19 feb 202421,0021,0020,2820,3920,02254.461
16 feb 202420,5521,1019,8320,6320,25363.741
15 feb 202420,6021,1320,6820,9420,56135.342
14 feb 202420,5420,8820,4720,7020,3295.424
13 feb 202421,6321,3020,5720,8720,4953.632
12 feb 202420,9521,2020,2921,1520,76252.903
09 feb 202420,7721,0120,4020,5120,13121.956
08 feb 202420,5021,2020,4920,8920,51103.666
07 feb 202420,7020,8120,4720,6520,2744.523
06 feb 202421,0020,8720,4720,6920,3189.263
05 feb 202420,5020,7920,2520,6520,2785.644
02 feb 202421,5321,4120,5220,9720,5927.502
01 feb 202420,9221,3020,8021,0520,6617.886
31 gen 202421,0321,2420,7121,1320,74101.598
30 gen 202421,8121,6720,5020,9720,58225.685
29 gen 202421,8121,9421,2721,4021,01528.623
26 gen 202421,7021,9521,3721,7221,32210.345
25 gen 202421,8821,7421,4421,5221,13246.781
24 gen 202421,7522,2221,4121,6921,29157.721
23 gen 202421,4221,6920,8921,6521,25129.829
22 gen 202421,2421,1220,5620,9820,60196.343
19 gen 202420,7521,0620,6920,8320,4470.363
18 gen 202421,0020,9420,5820,7420,3693.763
17 gen 202421,4121,5220,6020,8820,50190.167
16 gen 202421,5321,6721,2421,4021,01184.161
15 gen 202422,0022,0021,5321,6021,2066.745
12 gen 202422,3422,2921,7421,9321,5287.382
11 gen 202422,2022,4221,8622,0621,65135.471
10 gen 202422,2022,1921,8022,0321,62303.705
09 gen 202423,1423,5522,0022,0021,60441.007
08 gen 202424,3123,8823,0523,3622,93172.202
05 gen 202423,8424,1323,7024,0123,57101.862
04 gen 202423,5024,2623,7724,1723,73205.705
03 gen 202424,8724,5823,3323,8323,40148.400
02 gen 202425,1525,1424,3624,6424,1994.516
29 dic 202325,0925,0724,8924,9124,4674.086
28 dic 202325,0825,1024,8925,0624,6048.658
27 dic 202325,0025,1624,5624,9424,4841.486
22 dic 202324,9824,8824,5024,7324,2765.312
21 dic 202324,6625,1224,4624,5724,1262.139
20 dic 202325,0025,1324,7224,9724,5290.107
19 dic 202324,2025,0324,2624,7924,34380.332
18 dic 202324,5324,6524,2024,4423,9935.087
15 dic 202324,5025,0224,5024,6924,2494.443
14 dic 202324,3424,8024,1124,3123,86179.050
13 dic 202323,8324,0923,5723,7223,29385.083
12 dic 202324,3424,2823,6023,8623,4249.602
11 dic 202324,1524,2223,8424,1123,6790.477
*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...