Italia markets closed

Umicore SA (UMI.BR)

Brussels - Brussels Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
33,78+0,06 (+0,18%)
Alla chiusura: 05:35PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 gen 202233,6534,0133,4533,7833,78583.080
13 gen 202234,4034,4633,4333,7233,72790.433
12 gen 202235,4435,4934,3634,6334,63715.529
11 gen 202235,8236,1334,9435,2035,20506.487
10 gen 202235,4135,6234,7635,6035,60422.994
07 gen 202235,0635,0934,4335,0735,07652.828
06 gen 202235,2235,5034,9235,1835,18501.882
05 gen 202235,6536,0135,4035,6035,60332.599
04 gen 202236,0036,0035,0135,5535,55657.626
03 gen 202236,0036,3135,4435,6635,66295.343
31 dic 202135,8535,9235,3035,7535,75113.879
30 dic 202135,8836,0035,5935,7635,76312.116
29 dic 202135,7035,8835,3135,8535,85362.953
28 dic 202136,0336,1535,6735,7035,70294.548
27 dic 202135,7036,2335,5836,0036,00256.715
24 dic 202135,6035,9035,4935,6235,62100.950
23 dic 202135,6636,1235,4835,6135,61439.454
22 dic 202135,3735,5434,9835,4435,44346.015
21 dic 202135,4436,2835,2335,4335,43707.713
20 dic 202135,0035,5834,1334,8534,85704.714
17 dic 202135,3435,5035,0135,5035,50931.760
16 dic 202136,2036,4235,2235,4435,441.197.790
15 dic 202135,0035,7034,5835,3135,31830.105
14 dic 202136,5537,2635,6035,6035,601.023.005
13 dic 202137,4137,5435,6036,8736,871.615.952
10 dic 202138,3738,9637,6338,0038,001.072.219
09 dic 202140,3041,0637,7538,5038,501.521.149
08 dic 202142,5042,9640,7540,7540,752.003.160
07 dic 202144,3645,2444,2944,8444,84494.995
06 dic 202143,4144,2543,0744,1544,15413.400
03 dic 202143,9144,2243,0043,2143,21477.214
02 dic 202143,1743,9943,0243,6743,67587.621
01 dic 202143,1543,5842,9643,2043,20384.435
30 nov 202142,4643,2441,9843,0143,011.290.476
29 nov 202143,0543,6942,6743,0743,07607.801
26 nov 202142,5443,3042,2142,6142,61500.448
25 nov 202144,1144,4743,8844,2144,21195.918
24 nov 202144,0044,4443,5744,1844,18327.238
23 nov 202144,5144,7844,1044,1044,10375.929
22 nov 202144,5444,9544,1844,9544,95435.162
19 nov 202145,2145,3644,1344,5444,54600.003
18 nov 202145,5545,6544,8745,1945,19535.263
17 nov 202146,0046,3245,5545,6945,69599.521
16 nov 202146,3847,3446,0446,2546,25586.484
15 nov 202146,0046,5645,6146,4146,41437.563
12 nov 202146,2046,5945,4446,2946,29885.611
11 nov 202148,8249,3946,2346,8346,831.140.010
10 nov 202150,0050,5049,8249,8249,82485.892
09 nov 202150,0850,4649,6649,8749,87310.320
08 nov 202150,0650,3449,6850,1050,10281.414
05 nov 202150,5451,0450,0250,0250,02407.018
04 nov 202150,5051,0850,0650,5650,56509.790
03 nov 202149,6050,4649,5650,1450,14284.131
02 nov 202149,6850,2049,3949,6749,67266.668
01 nov 202149,7150,2048,9649,5649,56283.605
29 ott 202150,0050,1849,4049,5849,58324.444
28 ott 202149,2050,5049,0850,3250,32403.646
27 ott 202149,0549,9148,6449,3149,31515.432
26 ott 202149,7749,9748,6349,1749,17471.722
25 ott 202150,4850,4849,0649,7949,79509.430
22 ott 202150,2050,5849,8750,2050,20366.233
21 ott 202150,0050,1248,9049,8349,83510.685
20 ott 202150,4251,4250,3850,6650,66388.839
19 ott 202150,6450,8849,8250,6050,60415.196
18 ott 202151,3251,5649,8450,7650,76849.911
15 ott 202152,6652,9852,1252,8052,80303.949
14 ott 202152,5852,9052,1252,4252,42316.505
13 ott 202150,9252,4650,8052,3252,32345.036
12 ott 202150,6451,8450,5251,2651,26537.114
11 ott 202150,3051,6649,9851,2851,28524.939
08 ott 202149,7150,7249,6650,4050,40466.470
07 ott 202148,7449,8348,2549,8149,81654.212
06 ott 202148,4548,6547,5947,7547,75455.031
05 ott 202149,0949,3048,2148,9448,94404.761
04 ott 202149,4949,9048,8849,1549,15343.012
01 ott 202150,6850,8049,5149,7649,76554.186
30 set 202151,1851,3650,7251,2451,24678.574
29 set 202151,1251,1250,2650,9650,96636.973
28 set 202150,6051,1050,0250,9650,96785.324
27 set 202150,2851,2849,8450,7850,781.071.916
24 set 202150,0050,2449,4149,9049,90479.390
23 set 202149,7150,4449,5550,1250,12682.246
22 set 202149,0649,4248,6049,2749,27489.924
21 set 202147,8048,6947,5448,6948,69610.257
20 set 202148,4748,4747,0247,5847,58647.202
17 set 202150,2650,2848,9749,0049,00614.440
16 set 202150,1450,6249,7650,0050,00767.648
15 set 202152,3052,4050,0050,0050,00764.769
14 set 202153,6053,8252,2452,3452,34417.794
13 set 202153,8454,1853,6253,6253,62273.601
10 set 202153,8054,0253,6253,6853,68327.316
09 set 202153,8654,0253,0453,6053,60485.754
08 set 202154,8854,8854,1254,1454,14382.956
07 set 202155,0055,3254,1655,1455,14476.536
06 set 202154,7055,3854,7055,0255,02269.812
03 set 202155,1655,3454,3054,6054,60329.538
02 set 202155,3255,8455,0855,4855,48250.075
01 set 202155,8055,9654,4655,1655,16418.311
31 ago 202157,0057,0055,2855,7455,74634.759
30 ago 202156,6057,0856,5056,9056,90194.999
*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...