Italia markets close in 11 minutes

UCB SA (UCB.BR)

Brussels - Brussels Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
83,26-3,76 (-4,32%)
Al 05:04PM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 mag 202287,6287,7483,1083,2683,26288.154
20 mag 202288,7088,8286,6287,0287,02414.505
19 mag 202288,0089,3087,4488,6688,66384.403
18 mag 202289,1690,5288,6489,7689,76351.054
17 mag 202288,6889,6088,2489,0089,00475.114
16 mag 202288,1289,7886,5888,6488,64653.336
13 mag 202285,0091,3084,1088,0088,001.102.752
12 mag 2022101,45102,40100,25101,90101,90224.909
11 mag 2022100,50102,85100,25102,40102,40289.925
10 mag 2022101,75101,7598,6499,9099,90370.957
09 mag 2022101,50102,1098,9499,4699,46358.069
06 mag 2022103,30104,20101,30102,00102,00323.626
05 mag 2022104,15104,90103,10103,45103,45175.810
04 mag 2022106,05106,25103,40103,65103,65218.697
03 mag 2022106,05107,20105,10106,20106,20139.620
02 mag 2022108,00108,1599,90105,80105,80224.935
29 apr 2022110,10110,10108,20108,40108,40363.588
29 apr 20221.3 Dividendo
28 apr 2022110,60112,50110,15110,65109,35419.246
27 apr 2022108,30110,55108,05110,20108,91350.936
26 apr 2022109,15110,20108,30108,35107,08306.251
25 apr 2022108,25108,75107,00108,50107,23309.430
22 apr 2022110,60112,30108,95109,65108,36306.411
21 apr 2022111,60112,45110,90111,75110,44388.101
20 apr 2022114,65114,70110,40111,30109,99388.584
19 apr 2022115,45115,50113,85115,30113,95346.110
14 apr 2022114,50116,05114,35115,90114,54336.430
13 apr 2022113,85115,50113,75114,90113,55350.095
12 apr 2022112,00114,50111,60113,85112,51402.784
11 apr 2022112,15112,80111,40112,80111,47346.359
08 apr 2022111,95113,40111,65112,95111,62292.908
07 apr 2022110,65112,60110,40112,25110,93259.892
06 apr 2022110,10111,25109,75110,35109,05291.142
05 apr 2022109,00111,40109,00111,30109,99259.921
04 apr 2022108,80109,35107,75109,00107,72214.792
01 apr 2022108,50109,10107,05108,40107,13256.446
31 mar 2022107,35109,75107,15108,45107,18394.824
30 mar 2022105,50107,50104,75107,45106,19218.306
29 mar 2022108,45108,45104,95105,70104,46253.502
28 mar 2022107,95110,65107,65108,25106,98335.219
25 mar 2022107,80108,40106,00107,15105,89274.928
24 mar 2022106,10107,85106,10107,80106,53270.389
23 mar 2022106,15106,95105,10106,10104,85423.261
22 mar 2022104,00104,50103,30104,50103,27259.649
21 mar 2022104,45104,50103,35103,85102,63268.426
18 mar 2022104,00105,20103,20105,05103,82745.087
17 mar 2022102,00104,15101,75103,70102,48372.749
16 mar 2022101,00102,50100,65101,80100,60305.099
15 mar 202299,56101,6099,06100,5099,32400.741
14 mar 202297,02100,8096,78100,2099,02376.633
11 mar 202295,9498,4695,4297,1896,04337.852
10 mar 202296,7097,9095,4295,8894,75304.551
09 mar 202295,3297,1694,4496,9095,76336.486
08 mar 202296,5899,1893,6094,2293,11484.240
07 mar 202295,7096,9494,6296,2895,15353.052
04 mar 202297,4498,5496,1296,8495,70282.560
03 mar 202299,50100,5597,7697,9696,81345.743
02 mar 202299,0099,8297,2499,1898,01335.818
01 mar 202297,4099,8695,9498,7497,58412.534
28 feb 202295,5097,7094,8497,7096,55696.409
25 feb 202292,0096,5691,6895,9494,81489.445
24 feb 202289,0693,8689,0091,9090,82733.397
23 feb 202287,2889,3687,0088,3087,26314.751
22 feb 202285,1087,5084,8687,3286,29261.656
21 feb 202287,2888,1285,9286,6885,66174.491
18 feb 202287,0088,2486,8087,1286,10206.811
17 feb 202286,9687,4285,9086,5685,54182.958
16 feb 202286,5487,5686,4086,8285,80177.463
15 feb 202284,6486,2484,6486,1485,13181.933
14 feb 202285,1285,5484,2084,9483,94296.957
11 feb 202287,0687,2485,7285,8084,79203.542
10 feb 202286,6688,0286,2887,3286,29305.290
09 feb 202288,1488,6886,5686,5685,54266.132
08 feb 202288,9489,4687,0087,5086,47217.570
07 feb 202288,6089,2687,3888,9487,90246.521
04 feb 202286,1488,3086,1488,3087,26312.363
03 feb 202287,8487,8486,1886,3685,35176.257
02 feb 202289,8090,0087,8687,8686,83199.346
01 feb 202288,2489,8088,1889,0888,03247.448
31 gen 202289,0089,2487,6488,0286,99373.183
28 gen 202287,5088,3687,0688,2687,22289.189
27 gen 202286,1287,7285,6687,7286,69383.126
26 gen 202287,3288,0486,3287,2086,18342.174
25 gen 202286,6487,6086,1887,0886,06295.548
24 gen 202289,3689,8686,4086,4085,38326.177
21 gen 202291,8692,0490,7091,1490,07252.761
20 gen 202291,1091,4690,1891,3890,31217.935
19 gen 202289,0091,9088,0091,5290,44453.769
18 gen 202289,0889,0887,6688,8287,78203.425
17 gen 202289,0089,3088,7288,8487,80172.801
14 gen 202289,2089,5088,0288,5287,48258.313
13 gen 202290,8891,2689,8089,8088,74384.891
12 gen 202293,8694,3292,1092,7091,61226.078
11 gen 202294,0294,4693,2493,8692,76182.134
10 gen 202295,0095,4293,1893,1892,09427.843
07 gen 202296,1096,6495,3896,0894,95244.746
06 gen 202296,5696,9295,5496,1695,03242.321
05 gen 202299,3099,4097,2297,2296,08226.775
04 gen 202299,9099,9098,2699,0697,90255.218
03 gen 2022101,40101,5098,6499,1097,94199.389
*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...