Italia markets close in 3 hours 40 minutes

Universal Music Group N.V. (0UMG.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
29,16+1,20 (+4,27%)
Alla chiusura: 12:14PM BST
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 202429,0129,1628,8529,1629,1610.031
03 mag 202428,1829,0027,9528,7128,7127.919
02 mag 202428,3028,3827,7027,9827,9873.898
01 mag 202427,7027,7027,7027,7027,7047.389
30 apr 202427,6927,7827,4527,5927,59136.956
29 apr 202427,6027,8027,4927,7327,7325.818
26 apr 202427,3327,6127,1227,4927,49210.789
25 apr 202427,0427,1426,7226,9826,98193.281
24 apr 202427,5027,5026,9827,1227,121.591.411
23 apr 202427,1027,4926,9527,3527,35334.880
22 apr 202426,9127,4526,9127,0627,06168.688
19 apr 202426,7126,9826,6226,8626,86179.300
18 apr 202426,9827,0426,6626,8426,84301.609
17 apr 202426,7527,1426,6726,9926,99342.163
16 apr 202426,7527,0126,6926,8126,81111.382
15 apr 202426,9927,5126,9827,1427,141.770.082
12 apr 202427,9027,9726,9127,0427,04405.099
11 apr 202427,4727,7227,4027,6727,671.113.411
10 apr 202427,2527,6627,2327,5327,53440.142
09 apr 202427,4127,4226,9927,1427,14514.125
08 apr 202427,5627,5827,2127,3327,331.202.481
05 apr 202427,3627,8427,2927,5827,58776.783
04 apr 202428,0028,3827,5327,7727,771.311.978
03 apr 202426,9728,7026,8227,7327,73407.089
02 apr 202427,8027,8826,8527,0227,02788.050
28 mar 202427,1828,0427,1827,5727,57336.300
27 mar 202426,9027,2326,7826,9226,92557.649
26 mar 202426,9327,3326,9026,9226,92911.792
25 mar 202427,3227,3426,9326,9926,99112.045
22 mar 202427,2427,4727,1727,4127,41179.840
21 mar 202427,7127,8427,1027,3227,32197.819
20 mar 202426,9827,4926,8627,2427,24296.192
19 mar 202426,6526,9526,5226,8026,80333.134
18 mar 202426,9327,1026,6026,7726,77328.810
15 mar 202427,4927,6127,2427,3227,3239.470
14 mar 202426,9727,4926,9227,1627,16182.961
13 mar 202426,8226,9326,7026,9326,931.548.361
12 mar 202426,6426,8326,5126,6026,6019.424
11 mar 202426,6226,7826,4626,6026,60258.633
08 mar 202427,1527,1626,7626,8526,85249.841
07 mar 202427,0227,4527,0027,0027,00480.030
06 mar 202427,1827,3327,0127,1327,13535.169
05 mar 202427,2827,4227,1227,2627,26179.837
04 mar 202427,6927,7927,3827,5127,51551.119
01 mar 202427,8828,0026,4627,2927,29888.788
29 feb 202427,2528,7526,3628,0928,091.066.128
28 feb 202426,3826,5626,1526,3726,37424.344
27 feb 202426,9427,0226,3526,4126,41350.895
26 feb 202427,0027,3726,9227,2727,27848.197
23 feb 202426,9726,9826,7526,9526,95396.469
22 feb 202427,1027,1026,6926,9526,95248.618
21 feb 202427,0927,1426,7126,8226,82254.469
20 feb 202427,0027,0426,8427,0127,011.028.592
19 feb 202426,6427,0726,5627,0327,03992.285
16 feb 202426,8826,9526,7226,8726,87145.393
15 feb 202427,4727,5026,5826,8126,81440.443
14 feb 202427,3027,3727,1027,2427,241.553.218
13 feb 202427,4727,4926,9427,3727,37131.013
12 feb 202427,3627,5127,2727,4827,482.349.029
09 feb 202427,1527,4327,0027,2427,24735.029
08 feb 202427,3927,6027,2527,5327,531.450.889
07 feb 202427,2827,3927,2027,3227,32257.264
06 feb 202426,9727,3526,8727,3027,30245.033
05 feb 202427,0327,1926,6126,9026,90225.201
02 feb 202427,6027,6527,0327,2627,26420.269
01 feb 202427,4227,4226,9127,2227,22155.146
31 gen 202427,0027,6726,9527,3727,37478.993
30 gen 202427,7527,7727,4927,6727,67104.055
29 gen 202427,7027,7827,5027,5027,503.091.098
26 gen 202427,7627,8227,6427,7627,76419.208
25 gen 202427,4627,8527,2927,7127,71410.377
24 gen 202427,2327,5127,0627,1527,15488.239
23 gen 202427,7227,7527,2427,3927,39320.215
22 gen 202427,2327,7527,1927,6627,661.633.448
19 gen 202426,9227,4826,8927,2527,251.759.897
18 gen 202426,6226,9526,6026,6226,62237.990
17 gen 202426,3226,5226,2726,5126,511.287.149
16 gen 202426,7426,7926,5026,6126,61258.883
15 gen 202426,7826,9526,6926,8926,89576.345
12 gen 202426,3326,9626,2026,7426,74372.580
11 gen 202425,8626,3625,7926,1326,13459.316
10 gen 202425,3425,6525,2525,3625,36526.590
09 gen 202425,3025,3925,0425,2525,25248.616
08 gen 202425,1025,3225,0325,2925,29158.618
05 gen 202424,9925,2424,7725,1825,18163.230
04 gen 202425,0825,3325,0125,1725,17567.261
03 gen 202425,3125,3424,9625,0925,09445.543
02 gen 202425,8825,8925,2625,3225,32543.284
29 dic 202325,8925,9625,7625,8225,82291.051
28 dic 202325,8525,9225,7025,8125,81174.969
27 dic 202325,4825,9825,3925,8825,88133.988
22 dic 202325,7125,8725,6025,8125,81434.005
21 dic 202325,7626,0425,6925,7625,76377.990
20 dic 202326,0326,2626,0126,0426,04334.310
19 dic 202326,4926,7325,8426,4326,432.841.544
18 dic 202325,7826,3725,7826,3026,30709.335
15 dic 202325,8026,1225,6726,0126,01449.718
14 dic 202325,8826,3025,5525,9825,985.716.072
13 dic 202325,7625,9025,5925,6625,66759.820
12 dic 202325,3325,8325,2225,6925,69877.654
*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...