Italia markets closed

Umicore SA (NVJP.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
13,90-0,35 (-2,46%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202414,2014,2313,9013,9013,901.630
27 giu 202414,2114,3114,2114,2514,25-
26 giu 202414,5614,6314,2714,2914,296.150
25 giu 202414,7214,7214,3114,3214,329.078
24 giu 202414,2715,0714,2715,0515,053.365
21 giu 202414,6714,6714,1914,1914,193.581
20 giu 202414,5114,9714,5114,9414,946.468
19 giu 202414,9914,9914,3114,6114,6110.341
18 giu 202413,7413,9613,6213,9113,915.778
17 giu 202413,5813,6913,2113,4813,4817.860
14 giu 202414,1014,1113,4713,7313,7317.489
13 giu 202414,8214,8214,1214,1214,1217.375
12 giu 202415,3515,5414,8015,2115,2114.998
11 giu 202416,5516,5516,2716,2716,271.598
10 giu 202416,3216,8216,1516,8216,822.955
07 giu 202416,7316,7316,3816,4316,438.394
06 giu 202416,7817,2616,7116,8816,8826.826
05 giu 202417,3617,3616,8516,9016,902.520
04 giu 202417,7017,8417,3417,4317,439.832
03 giu 202418,0918,0917,7117,7117,713.189
31 mag 202417,8018,2217,8018,2218,223.847
30 mag 202417,6918,2917,6918,2918,291.859
29 mag 202418,1318,1918,0218,1918,196.259
28 mag 202418,6818,8018,5818,6018,601.795
27 mag 202418,2518,7318,2518,7118,715.320
24 mag 202418,4618,5318,1818,5318,539.045
23 mag 202419,1119,1118,6318,8118,813.182
22 mag 202418,8319,2518,8319,0519,051.013
21 mag 202419,2319,2318,7719,1419,144.410
20 mag 202419,3119,6019,3019,5319,532.354
17 mag 202420,0220,0219,3319,4419,446.473
16 mag 202419,6020,3018,7920,0420,0411.246
15 mag 202421,5621,5620,8021,0621,067.453
14 mag 202421,0821,3220,9021,3221,325.872
13 mag 202421,8022,0221,7422,0222,02377
10 mag 202421,7022,0421,7021,8421,84144
09 mag 202422,2622,2621,6621,7821,78642
08 mag 202422,4423,8822,1422,4422,446.653
07 mag 202422,2023,1222,2022,4022,408.937
06 mag 202421,2822,0821,2822,0822,081.572
03 mag 202420,4221,5420,4221,5021,503.565
02 mag 202420,7620,8419,8219,8219,821.362
30 apr 202420,9821,0220,9020,9620,96739
29 apr 202420,7820,9820,7820,9820,98201
29 apr 20240.55 Dividendo
26 apr 202421,1021,3021,1021,2620,71555
25 apr 202421,0221,2420,9421,2420,692.078
24 apr 202421,1221,2221,1221,2220,67431
23 apr 202420,9221,0020,7620,7620,22176
22 apr 202421,1021,1220,7220,7220,18327
19 apr 202421,0821,0821,0821,0820,53-
18 apr 202421,1821,3620,9621,3620,81740
17 apr 202421,1021,3021,1021,3020,75244
16 apr 202421,2021,2421,0421,0420,501.389
15 apr 202421,4621,9821,4421,5220,965.483
12 apr 202421,5021,6021,2221,4620,901.942
11 apr 202420,9221,3020,9221,1020,55616
10 apr 202421,4621,7020,8220,8220,285.156
09 apr 202420,6621,2420,6621,0820,531.625
08 apr 202420,2020,4020,1620,3819,85452
05 apr 202420,6620,6620,1020,1019,581.213
04 apr 202420,6021,0020,6020,7820,241.876
03 apr 202420,0020,0020,0020,0019,48211
02 apr 202420,1220,2620,0020,1819,663.834
28 mar 202420,2320,2319,8120,0119,49453
27 mar 202420,1820,1919,7120,1519,632.177
26 mar 202420,4520,5020,3120,3219,791.347
25 mar 202420,9821,0920,9821,0920,54704
22 mar 202420,9021,0920,9021,0920,541.670
21 mar 202421,1421,2520,8020,9820,444.924
20 mar 202420,4420,4420,4420,4419,914
19 mar 202420,6820,6820,4220,5620,031.976
18 mar 202421,0021,0020,6920,7220,181.828
15 mar 202420,6520,9420,5720,8120,272.661
14 mar 202420,5220,7120,5220,6420,11541
13 mar 202420,8020,8020,4920,7320,191.495
12 mar 202420,6720,9920,6720,9920,452.139
11 mar 202420,3720,8020,3520,5620,031.267
08 mar 202420,5420,5520,3220,5219,99340
07 mar 202419,8620,4819,8620,2219,701.450
06 mar 202419,6719,7319,5919,7319,222.747
05 mar 202419,2519,6719,2519,5019,00457
04 mar 202419,7719,7719,4019,5019,007.132
01 mar 202419,4020,0719,3820,0719,551.106
29 feb 202419,4019,4019,2019,3818,881.038
28 feb 202419,6719,7319,1719,3818,881.980
27 feb 202419,5719,9919,4219,9919,472.824
26 feb 202419,5019,6019,3419,5519,044.076
23 feb 202419,8920,0219,8119,8519,342.518
22 feb 202420,1120,1719,5719,8919,383.272
21 feb 202419,9219,9419,7719,9419,421.504
20 feb 202420,3320,3519,8020,0219,503.018
19 feb 202420,5620,5620,2920,3519,821.580
16 feb 202420,0020,7919,9220,7420,206.632
15 feb 202420,7421,1420,7421,0720,523.308
14 feb 202420,7620,8220,6620,6820,15563
13 feb 202421,0121,0120,5820,7420,20801
12 feb 202420,6721,0420,6721,0220,482.029
09 feb 202420,6020,6620,3820,5920,062.142
08 feb 202420,8821,1420,7921,0620,521.288
*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...