Italia markets closed

Umicore SA (NVJP.HA)

Hanover - Hanover Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
14,29-0,45 (-3,05%)
In data: 08:03AM CEST. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 202414,2914,2914,2914,2914,2980
25 giu 202414,7414,7414,7414,7414,74-
24 giu 202414,3314,3314,3314,3314,33-
21 giu 202414,7014,7014,7014,7014,70-
20 giu 202414,6114,6114,6114,6114,61-
19 giu 202414,4914,4914,4914,4914,49-
18 giu 202413,3913,3913,3913,3913,39-
17 giu 202413,7113,7113,7113,7113,71-
14 giu 202414,2214,2213,6013,6013,6080
13 giu 202414,9114,9114,9114,9114,91-
12 giu 202415,2215,2214,8214,8214,8240
11 giu 202416,5816,5816,5816,5816,58-
10 giu 202416,4316,4316,4316,4316,43-
07 giu 202416,7016,7016,7016,7016,70-
06 giu 202416,8616,8616,8616,8616,86-
05 giu 202417,3817,3816,8316,8316,8340
04 giu 202417,6417,6417,6417,6417,64-
03 giu 202418,1118,1118,1118,1118,11-
31 mag 202418,1018,1018,1018,1018,10-
30 mag 202417,8317,8317,8317,8317,83-
29 mag 202418,2318,2318,0418,0418,0440
28 mag 202418,7118,7118,7118,7118,71-
27 mag 202418,4218,4218,4218,4218,42-
24 mag 202418,2918,2918,2918,2918,29-
23 mag 202418,8318,8318,8318,8318,83-
22 mag 202419,0019,0019,0019,0019,00-
21 mag 202419,2119,2119,2119,2119,21-
20 mag 202419,3919,3919,3919,3919,39-
17 mag 202420,0620,0620,0620,0620,06-
16 mag 202420,8220,8219,9819,9819,9830
15 mag 202421,3421,3421,3421,3421,34-
14 mag 202421,9221,9221,9221,9221,92-
13 mag 202421,9621,9621,9621,9621,96-
10 mag 202421,8421,8421,8421,8421,84-
09 mag 202422,1822,1822,1822,1822,18-
08 mag 202422,3822,3822,3822,3822,38-
07 mag 202421,8821,8821,8821,8821,88-
06 mag 202421,1621,1621,1621,1621,16-
03 mag 202420,0620,0620,0620,0620,06-
02 mag 202420,7420,7420,0220,0220,0230
30 apr 202420,9420,9420,9420,9420,94-
29 apr 202420,2620,2620,2620,2620,26-
29 apr 20240.55 Dividendo
26 apr 202420,8820,8820,8820,8820,33-
25 apr 202421,0021,0021,0021,0020,45-
24 apr 202421,0021,0021,0021,0020,45-
23 apr 202421,0021,0021,0021,0020,45-
22 apr 202421,1221,1221,1221,1220,56-
19 apr 202420,8020,8020,8020,8020,25-
18 apr 202421,3221,3221,3221,3220,76-
17 apr 202420,9020,9020,9020,9020,35-
16 apr 202421,0421,0421,0421,0420,49-
15 apr 202421,4621,4621,4621,4620,89-
12 apr 202421,1421,1421,1421,1420,58-
11 apr 202420,8020,8020,8020,8020,25-
10 apr 202421,2421,2421,2421,2420,68-
09 apr 202420,8420,8420,8420,8420,29-
08 apr 202420,0620,0620,0620,0619,53-
05 apr 202420,4820,4820,4820,4819,94-
04 apr 202420,5220,5220,5220,5219,98-
03 apr 202420,0020,0020,0020,0019,47-
02 apr 202419,7919,7919,7919,7919,27-
28 mar 202420,2120,2120,2120,2119,68-
27 mar 202420,1020,1020,1020,1019,57-
26 mar 202420,5920,5920,5920,5920,05-
25 mar 202421,0221,0221,0221,0220,47-
22 mar 202420,8020,8020,8020,8020,25-
21 mar 202421,0121,0121,0121,0120,46-
20 mar 202420,3320,5920,3320,5920,05116
19 mar 202420,5820,5820,5820,5820,04-
18 mar 202420,5620,5620,5620,5620,02-
15 mar 202420,5320,5320,5320,5319,99-
14 mar 202420,3720,3720,3720,3719,83-
13 mar 202420,9120,9120,9120,9120,36-
12 mar 202420,8120,8120,8120,8120,26-
11 mar 202420,1720,1720,1720,1719,64-
08 mar 202420,3520,3520,3520,3519,81-
07 mar 202419,5619,5619,5619,5619,04-
06 mar 202419,5219,5219,5219,5219,01-
05 mar 202419,5019,5019,5019,5018,99-
04 mar 202419,7119,7119,7119,7119,19-
01 mar 202419,2819,2819,2819,2818,77-
29 feb 202419,2319,2319,2319,2318,72-
28 feb 202419,7419,7419,7419,7419,22-
27 feb 202419,2219,2219,2219,2218,71-
26 feb 202419,8319,8319,8319,8319,30-
23 feb 202419,7319,7319,7319,7319,21-
22 feb 202419,8519,8519,8519,8519,33-
21 feb 202419,8219,8219,8219,8219,30-
20 feb 202420,0420,0420,0420,0419,51-
19 feb 202420,5020,5020,5020,5019,96-
16 feb 202420,3120,3120,3120,3119,78-
15 feb 202420,6920,6920,6920,6920,15-
14 feb 202420,5920,5920,5920,5920,05-
13 feb 202420,9520,9520,9520,9520,40-
12 feb 202420,4420,4420,4420,4419,90-
09 feb 202420,6920,6920,6920,6920,15-
08 feb 202420,5620,5620,5620,5620,02-
07 feb 202420,6820,6820,6820,6820,14-
06 feb 202420,6220,6220,6220,6220,08-
*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...