Italia markets open in 46 minutes

UBER TECHNOLOGIES (1UBER.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
66,76+0,88 (+1,34%)
Alla chiusura: 05:14PM CEST
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202466,5266,5266,5266,5266,52-
27 giu 202466,5266,5266,5266,5266,52-
26 giu 202466,9966,9966,7666,5266,52227
25 giu 202465,8765,8765,8765,8765,87-
24 giu 202465,6065,6065,6065,8765,8745
21 giu 202465,9765,9765,9765,3665,361
20 giu 202465,9665,9665,9665,5565,553
19 giu 202465,5265,5265,5265,5265,52-
18 giu 202465,5265,5265,5265,5265,52-
17 giu 202465,6965,7665,3465,5265,5263
14 giu 202466,0166,4665,7265,3665,36285
13 giu 202468,2068,2066,6765,6165,61223
12 giu 202465,1066,4565,0066,3966,39149
11 giu 202464,3764,3763,7563,5863,5843
10 giu 202464,4064,5864,2164,3864,3889
07 giu 202463,2163,2163,2163,6763,6715
06 giu 202461,6362,0661,6362,4662,46171
05 giu 202460,0460,0459,6360,3960,3964
04 giu 202458,6358,8458,6359,3859,38148
03 giu 202459,9759,9759,4958,3058,3049
31 mag 202459,3959,3959,3958,3558,3521
30 mag 202459,5759,5759,5759,5759,57-
29 mag 202459,5959,5959,5959,5759,5790
28 mag 202459,0259,0259,0259,0259,02-
27 mag 202459,3559,3559,3559,0259,0210
24 mag 202459,1959,1959,1959,1959,19-
23 mag 202460,5260,5260,5259,1959,1910
22 mag 202458,7658,9258,7660,2260,2232
21 mag 202459,6459,6459,0059,3359,3329
20 mag 202460,7560,7560,4559,7759,7737
17 mag 202461,8061,8061,8061,8061,80-
16 mag 202461,0261,7861,0261,8061,80116
15 mag 202460,8360,8360,8360,5960,5914
14 mag 202460,3260,3260,3260,3260,32-
13 mag 202462,5362,5360,5060,3260,32158
10 mag 202463,5363,5363,5363,5363,53-
09 mag 202462,1663,5362,1663,5363,53120
08 mag 202467,1467,8759,4059,8359,831.551
07 mag 202466,5666,5666,2966,3666,36200
06 mag 202464,1964,1964,1964,1964,19-
03 mag 202464,1964,1964,1964,1964,19-
02 mag 202463,1864,2363,1864,1964,1987
30 apr 202463,7363,7363,7363,7363,73-
29 apr 202464,7764,7764,3163,7363,7334
26 apr 202465,3165,6964,8864,7764,77182
25 apr 202463,2063,2063,2064,4864,4830
24 apr 202465,9465,9465,8063,8263,82160
23 apr 202465,0765,0765,0766,0766,07100
22 apr 202465,5366,0365,5364,9364,9320
19 apr 202465,6266,6465,6265,0465,04259
18 apr 202467,2367,2367,0467,9967,9931
17 apr 202470,9470,9470,9470,9470,94-
16 apr 202470,9470,9470,9470,9470,94-
15 apr 202470,9470,9470,9470,9470,94-
12 apr 202470,8270,8270,8270,9470,9446
11 apr 202469,2069,2069,2069,2069,20-
10 apr 202469,1369,1369,1369,2069,2025
09 apr 202469,2069,2069,2068,1168,11145
08 apr 202470,1270,1270,1269,3969,393
05 apr 202470,7170,7170,7170,7170,71-
04 apr 202470,8371,4270,8370,7170,7165
03 apr 202472,5372,5372,5372,4072,4020
02 apr 202470,4370,5370,4271,4971,49355
28 mar 202471,8071,8071,8071,6571,6580
27 mar 202471,2071,2071,2071,5071,5050
26 mar 202473,8573,8573,8573,0573,053
25 mar 202474,8574,8573,9073,7573,7574
22 mar 202474,3574,3573,2573,8573,85113
21 mar 202473,2073,2073,2074,4074,404
20 mar 202470,0070,0070,0070,0070,00-
19 mar 202469,8069,8069,5070,0070,00160
18 mar 202470,4070,4070,4070,4070,40-
15 mar 202471,4571,9071,0070,4070,40121
14 mar 202471,5071,5071,5071,4571,4514
13 mar 202472,1072,1072,1072,0072,0030
12 mar 202471,6571,6571,6571,3571,35280
11 mar 202471,6571,6571,6571,5071,5080
08 mar 202472,7572,8072,3073,1573,1550
07 mar 202473,1073,1073,1072,7072,701
06 mar 202473,6574,0073,6573,6073,6041
05 mar 202474,6074,9071,4071,5071,50470
04 mar 202475,0575,6074,5074,7074,70912
01 mar 202473,5573,9573,5574,0574,05141
29 feb 202471,8072,7071,8072,6072,6097
28 feb 202472,7572,7572,4072,0072,00127
27 feb 202472,1572,1572,1572,9072,9020
26 feb 202472,2572,5071,7571,5571,55244
23 feb 202472,3572,5572,3572,2572,2559
22 feb 202471,9073,4571,5572,1072,10823
21 feb 202471,5071,5571,5071,1571,1570
20 feb 202472,5572,5570,6070,7070,70329
19 feb 202472,8572,9072,8572,4572,4540
16 feb 202475,2576,1075,2573,9573,95261
15 feb 202474,1074,6073,4074,0074,00354
14 feb 202466,9572,8066,9571,8571,85700
13 feb 202463,4563,9562,8564,7064,70320
12 feb 202465,5065,5065,5065,5065,5017
09 feb 202466,5066,5066,5065,1565,15101
08 feb 202465,3567,9064,9066,6066,60175
07 feb 202465,6566,9064,3566,6066,60355
*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...