Italia markets closed

UCB SA (UCB.BR)

Brussels - Brussels Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
98,76-1,69 (-1,68%)
Alla chiusura: 5:35PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 nov 202198,60101,0097,7098,7698,76221.746
25 nov 2021100,30101,75100,30100,45100,45164.460
24 nov 202198,18101,2598,18100,20100,20294.542
23 nov 202198,2898,4095,1497,0697,06300.090
22 nov 2021102,50102,6098,7099,1099,10357.268
19 nov 2021103,00104,60102,15102,45102,45405.329
18 nov 2021104,05104,35101,60102,30102,30234.886
17 nov 2021104,05104,95103,85103,95103,95175.830
16 nov 2021105,35105,60103,75104,85104,85191.906
15 nov 2021106,30106,75104,90105,35105,35176.174
12 nov 2021106,95107,40105,50106,30106,30151.021
11 nov 2021105,85107,35105,35107,35107,35297.724
10 nov 2021105,15106,75105,00106,10106,10257.903
09 nov 2021105,00105,60104,55104,90104,90160.955
08 nov 2021104,55106,10104,25105,00105,00216.566
05 nov 2021106,05106,45103,80104,45104,45172.554
04 nov 2021105,90107,30105,80106,30106,30186.892
03 nov 2021103,85105,70103,65105,55105,55204.082
02 nov 2021103,00104,20103,00104,20104,20130.188
01 nov 2021103,50103,75102,40102,95102,95182.441
29 ott 2021101,90103,35101,15103,10103,10227.148
28 ott 202199,88103,3099,80102,65102,65268.622
27 ott 2021100,25101,2099,78100,05100,05227.858
26 ott 2021101,55101,8099,5899,8299,82311.639
25 ott 2021102,15102,40100,80101,30101,30193.105
22 ott 2021101,30102,15101,05101,75101,75155.248
21 ott 2021100,50101,40100,20101,15101,15140.653
20 ott 202199,30101,5599,20101,45101,45267.891
19 ott 202198,3899,4897,1699,2499,24232.564
18 ott 202194,30100,3594,0498,8898,88384.961
15 ott 202198,2498,3096,8298,0898,08233.999
14 ott 202197,5097,6096,0697,3297,32186.583
13 ott 202198,0898,2096,6097,2297,22210.698
12 ott 202197,5099,0497,4298,1898,18180.434
11 ott 202197,7498,6097,4898,3298,32206.310
08 ott 202196,6298,3696,5897,7097,70202.238
07 ott 202198,3298,6096,4096,9496,94327.189
06 ott 202198,4498,5696,6898,1098,10343.793
05 ott 202198,0699,6297,9498,9898,98282.410
04 ott 202197,1098,6496,7898,1698,16268.481
01 ott 202196,1297,6695,9297,0497,04308.710
30 set 202195,4697,2095,1696,8096,80395.185
29 set 202194,2095,0893,7294,5694,56257.857
28 set 202194,7895,7893,5093,7093,70237.623
27 set 202194,6095,5494,4094,7094,70168.924
24 set 202195,4295,9894,1094,3094,30166.378
23 set 202195,4496,1494,9095,2895,28222.831
22 set 202195,7696,3894,3895,2495,24262.108
21 set 202194,3496,3294,0896,0496,04252.262
20 set 202192,0094,7691,9094,4094,40275.163
17 set 202193,5694,7292,0492,3092,30418.693
16 set 202192,0094,0291,2292,8692,86375.546
15 set 202190,9091,0890,1490,2090,20195.537
14 set 202190,1491,1889,7290,8890,88141.855
13 set 202191,2691,7490,2090,3290,32175.139
10 set 202192,6492,8090,9891,2091,20268.828
09 set 202193,8293,8292,6492,6892,68284.204
08 set 202197,0097,0093,9494,3094,30401.043
07 set 202198,3098,3097,3097,3497,34140.282
06 set 202198,2098,8097,8498,3298,3294.749
03 set 202198,6099,4297,5698,0498,04143.517
02 set 202199,50101,6598,8498,8498,84376.579
01 set 202197,2097,5096,6496,8896,88177.821
31 ago 202197,0697,6496,4096,8896,88293.170
30 ago 202197,3497,3496,4097,0897,08145.859
27 ago 202197,9497,9497,0497,4497,44170.254
26 ago 202197,8698,5697,6097,7497,74190.844
25 ago 202199,9699,9697,7497,9497,94208.764
24 ago 2021100,50101,8599,8099,8099,80303.920
23 ago 202199,90100,2598,8099,3699,36226.114
20 ago 202199,2099,5297,8499,0299,02148.308
19 ago 202198,7099,3098,0099,3099,30175.724
18 ago 202198,4699,4098,4699,0499,04159.069
17 ago 202198,0098,7297,5098,5498,54208.660
16 ago 202197,8498,2897,5298,2898,28164.115
13 ago 202197,7698,1697,5298,1698,16141.028
12 ago 202196,7298,0096,7298,0098,00257.278
11 ago 202195,6897,1295,5896,9496,94273.903
10 ago 202195,2296,6295,2095,5895,58237.125
09 ago 202194,0095,6693,9695,3295,32187.722
06 ago 202194,0694,4093,6693,9493,94218.445
05 ago 202193,3294,4693,2494,0694,06246.263
04 ago 202193,3694,2293,2493,2493,24244.023
03 ago 202191,6893,1291,4293,1093,10207.648
02 ago 202191,4691,8890,9891,8891,88194.136
30 lug 202190,8091,5890,0891,2091,20331.144
29 lug 202190,4692,2890,1691,6091,60408.738
28 lug 202189,6690,3889,2490,3290,32224.500
27 lug 202189,2490,1488,8289,8089,80199.911
26 lug 202189,6489,8288,8289,1289,12182.413
23 lug 202190,9690,9689,7690,2290,22165.896
22 lug 202189,7690,2689,0690,1090,10165.974
21 lug 202189,0489,7688,9889,4489,44226.086
20 lug 202189,4089,5088,2288,6488,64160.858
19 lug 202188,8489,3488,2088,9088,90209.484
16 lug 202188,1489,0487,9089,0489,04264.068
15 lug 202189,5089,5087,7687,9087,90245.496
14 lug 202190,7291,0689,7489,8889,88187.483
13 lug 202191,2291,3290,7691,0091,00157.122
12 lug 202191,0091,9690,7891,4091,40280.718
*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...