Italia markets closed

Umicore SA (UMI.BR)

Brussels - Brussels Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
52,80+0,38 (+0,72%)
Alla chiusura: 5:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
27 ago 202156,3256,8656,0256,6456,64252.026
26 ago 202156,3056,5255,9256,4456,44166.291
25 ago 202156,4856,7056,2256,5656,56220.552
24 ago 202157,0057,3856,7256,8856,88225.083
23 ago 202156,6056,8055,7856,5856,58256.343
20 ago 202156,6056,9855,7856,1656,16433.148
20 ago 20210.25 Dividendo
19 ago 202157,5057,7056,2857,0056,75578.809
18 ago 202158,3458,6257,7858,0457,79423.499
17 ago 202159,2259,5657,8458,4258,16486.762
16 ago 202159,6459,9859,3659,8059,54382.880
13 ago 202159,6460,0859,5860,0059,74397.049
12 ago 202159,4659,8859,1459,8059,54336.348
11 ago 202158,7059,5458,5259,5059,24510.081
10 ago 202157,3259,2457,3058,8058,54585.195
09 ago 202156,1857,4856,0457,3657,11607.031
06 ago 202155,7456,4055,5856,2656,01415.250
05 ago 202154,3655,8054,3455,7055,46652.426
04 ago 202154,4454,8453,9054,4454,20302.893
03 ago 202153,6054,2653,0054,2253,98467.402
02 ago 202152,5653,9452,2253,5653,33462.647
30 lug 202153,1054,4851,0252,2852,05761.652
29 lug 202152,7653,1252,1852,7252,49581.245
28 lug 202153,5453,5651,6052,5652,33502.465
27 lug 202154,1854,1853,3053,5053,27423.200
26 lug 202153,8054,6453,6454,4054,16387.625
23 lug 202154,2454,4453,3253,8853,64438.783
22 lug 202153,9054,2453,5854,0053,76337.079
21 lug 202152,6653,9452,5853,6853,44472.745
20 lug 202151,9052,7851,5052,4452,21358.215
19 lug 202152,2052,3050,8051,5651,33449.230
16 lug 202152,6053,3652,3052,7252,49621.595
15 lug 202152,3252,7052,0052,4652,23269.750
14 lug 202152,1852,4651,6052,4652,23382.929
13 lug 202152,1452,8052,0252,6252,39394.918
12 lug 202151,3652,1851,0852,1451,91279.802
09 lug 202150,8051,5650,5651,3451,11232.845
08 lug 202151,4651,4650,2250,5450,32354.836
07 lug 202151,1451,9651,0251,7051,47264.956
06 lug 202151,4251,6050,9451,1650,94314.691
05 lug 202151,5451,8251,0451,5051,27322.597
02 lug 202152,5652,9051,1251,5251,29423.937
01 lug 202151,5852,6851,4852,5052,27569.678
30 giu 202150,5851,5050,4851,5051,27699.974
29 giu 202149,6350,7649,5750,6050,38453.635
28 giu 202149,2649,8449,2649,5549,33357.491
25 giu 202149,4450,0449,2049,6849,46395.488
24 giu 202149,0849,6648,8349,4049,18318.345
23 giu 202149,3649,9648,7048,9648,75397.726
22 giu 202148,9949,3748,5149,2849,06300.325
21 giu 202147,8949,0547,6149,0248,81436.868
18 giu 202149,4349,6447,9448,1047,89818.253
17 giu 202150,6250,6249,2349,3949,17613.602
16 giu 202149,8151,0249,6350,9650,74552.598
15 giu 202149,5849,9249,3249,7849,56408.903
14 giu 202149,3149,7849,1049,5049,28272.402
11 giu 202149,5949,7049,1249,2749,05344.523
10 giu 202149,8850,0048,9949,4949,27464.962
09 giu 202150,3450,5049,4349,5849,36492.316
08 giu 202150,6850,9649,8450,5850,36455.575
07 giu 202150,8051,2850,3650,9050,68265.853
04 giu 202150,5051,1250,4850,8850,66239.955
03 giu 202150,4850,9050,1250,5250,30312.775
02 giu 202150,2250,7649,9350,3450,12456.327
01 giu 202149,1050,3449,1050,0849,86317.120
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...