Italia markets open in 6 hours 28 minutes

United Microelectronics Corporation (UMC)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
7,70+0,10 (+1,32%)
Alla chiusura: 04:00PM EDT
7,65 -0,05 (-0,65%)
Dopo ore: 07:58PM EDT
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 20247,687,807,437,707,7011.204.929
23 apr 20247,477,617,467,607,608.396.000
22 apr 20247,447,537,357,487,4810.646.700
19 apr 20247,517,617,387,407,4015.423.200
18 apr 20247,597,617,487,537,5312.083.700
17 apr 20247,707,727,567,597,5911.500.000
16 apr 20247,707,717,637,667,667.835.700
15 apr 20248,038,037,757,827,827.462.300
12 apr 20248,108,117,977,977,979.790.000
11 apr 20248,188,198,068,188,185.972.600
10 apr 20248,238,328,168,188,188.863.200
09 apr 20248,228,298,158,278,277.035.800
08 apr 20248,138,238,078,188,185.575.800
05 apr 20247,998,087,948,068,064.837.700
04 apr 20248,208,257,998,008,0010.087.200
03 apr 20248,078,158,028,158,154.145.300
02 apr 20248,098,168,068,118,118.332.500
01 apr 20248,068,208,068,138,136.598.700
28 mar 20248,018,118,018,098,095.078.800
27 mar 20248,008,007,917,987,987.112.600
26 mar 20248,028,047,947,957,957.401.500
25 mar 20248,078,097,997,997,994.720.900
22 mar 20248,248,248,158,168,164.702.000
21 mar 20248,448,478,338,348,346.735.100
20 mar 20248,248,408,238,408,406.846.500
19 mar 20248,268,328,168,268,267.342.900
18 mar 20248,078,138,038,118,117.229.300
15 mar 20248,118,188,018,028,0216.062.800
14 mar 20248,328,368,168,238,238.022.800
13 mar 20248,438,488,328,328,327.759.000
12 mar 20248,338,498,288,488,489.435.300
11 mar 20248,208,288,138,188,186.574.200
08 mar 20248,258,458,218,218,2113.453.400
07 mar 20247,998,307,978,258,2511.401.100
06 mar 20247,768,007,767,917,919.735.600
05 mar 20247,677,707,597,647,646.345.900
04 mar 20247,817,827,717,747,746.657.900
01 mar 20247,687,837,637,817,818.845.900
29 feb 20247,657,717,637,687,687.015.400
28 feb 20247,547,557,487,547,544.700.000
27 feb 20247,657,667,567,577,573.691.500
26 feb 20247,567,657,567,627,624.592.800
23 feb 20247,657,687,537,567,566.524.300
22 feb 20247,807,827,707,767,767.851.000
21 feb 20247,677,727,627,727,728.173.700
20 feb 20247,717,817,717,777,776.442.300
16 feb 20247,737,777,667,707,704.975.300
15 feb 20247,937,937,777,807,808.044.900
14 feb 20247,907,957,817,937,937.253.700
13 feb 20247,917,937,737,797,797.366.700
12 feb 20248,118,208,048,068,065.252.800
09 feb 20248,098,138,018,118,115.604.800
08 feb 20247,898,117,838,058,057.634.900
07 feb 20247,727,907,677,907,908.165.400
06 feb 20247,787,797,617,677,675.893.000
05 feb 20247,627,697,587,677,675.476.600
02 feb 20247,677,697,557,627,629.876.200
01 feb 20247,767,787,657,697,698.556.800
31 gen 20247,848,047,577,717,718.095.100
30 gen 20247,917,947,817,837,836.596.800
29 gen 20247,857,907,797,897,896.501.800
26 gen 20248,058,057,807,847,8411.366.900
25 gen 20248,418,438,218,278,2714.917.800
24 gen 20248,188,358,168,218,2113.321.800
23 gen 20248,058,148,048,128,126.727.800
22 gen 20248,068,168,038,108,108.149.100
19 gen 20247,787,997,737,967,9612.232.500
18 gen 20247,807,857,677,797,798.188.200
17 gen 20247,647,667,467,647,6410.045.700
16 gen 20247,877,897,757,837,837.757.400
12 gen 20247,988,087,957,957,953.104.600
11 gen 20248,028,077,887,987,986.546.800
10 gen 20248,118,138,008,048,048.789.100
09 gen 20248,088,148,058,118,114.462.400
08 gen 20248,128,248,098,238,235.609.600
05 gen 20248,118,198,078,108,105.716.400
04 gen 20248,128,228,108,138,137.148.800
03 gen 20248,098,188,038,048,045.965.600
02 gen 20248,328,348,218,288,2810.691.200
29 dic 20238,508,568,438,468,463.613.800
28 dic 20238,608,648,518,518,515.375.100
27 dic 20238,328,688,308,668,6610.439.400
26 dic 20238,098,238,098,218,216.819.500
22 dic 20237,938,057,937,977,973.943.800
21 dic 20237,997,997,847,927,924.279.300
20 dic 20237,907,997,817,827,827.405.100
19 dic 20238,008,057,977,987,985.536.100
18 dic 20238,078,118,018,088,085.243.500
15 dic 20238,148,188,078,108,109.823.800
14 dic 20238,088,208,068,148,149.536.900
13 dic 20237,958,097,898,068,065.636.100
12 dic 20237,927,947,857,947,943.558.200
11 dic 20237,807,927,807,907,905.990.200
08 dic 20237,707,837,707,807,804.567.500
07 dic 20237,687,817,677,807,806.992.300
06 dic 20237,787,807,717,727,726.976.500
05 dic 20237,777,797,717,737,733.516.200
04 dic 20237,907,927,777,857,856.504.500
01 dic 20237,827,957,777,947,944.406.400
30 nov 20237,877,877,757,797,799.180.400
*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...