UMI.BR - Umicore SA

Brussels - Brussels Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 lug 202044,2044,3043,2644,1844,18206.614
13 lug 202043,6044,9843,2144,7644,76695.027
10 lug 202043,2043,6542,8743,3843,38528.545
09 lug 202043,8744,1443,0543,2043,20662.039
08 lug 202043,9944,3843,5943,6643,66652.690
07 lug 202044,0044,5743,8743,9943,99537.624
06 lug 202042,9244,0442,8044,0244,02508.815
03 lug 202043,2743,5442,3842,5642,56231.415
02 lug 202042,6243,4242,0543,1543,15497.083
01 lug 202042,0042,7041,6042,0642,06560.888
30 giu 202041,7041,9241,1741,9141,91468.671
29 giu 202041,4041,9141,0341,7041,70645.287
26 giu 202042,5242,7541,3041,4641,46524.861
25 giu 202041,3442,1940,8342,1942,19658.769
24 giu 202042,5542,6541,5141,5641,56482.942
23 giu 202043,0943,2542,4742,7142,71507.381
22 giu 202042,6043,3042,2042,6842,68655.158
19 giu 202043,1143,1942,2942,8642,86918.478
18 giu 202043,4044,3842,6642,9542,95697.632
17 giu 202043,1544,3342,7043,5643,56666.999
16 giu 202042,8843,5141,5942,8442,841.502.454
15 giu 202041,1844,5640,7543,4943,49799.642
12 giu 202040,6642,6640,1841,7341,73507.340
11 giu 202042,3842,5141,3241,3241,32485.511
10 giu 202043,2743,8442,3943,1643,16510.141
09 giu 202043,8944,5042,7143,0743,07510.925
08 giu 202042,9944,7542,5443,7643,76697.689
05 giu 202042,4743,2041,6642,7842,78451.590
04 giu 202041,1343,3341,1042,4642,46894.656
03 giu 202041,5541,8340,8641,4841,48537.305
02 giu 202041,1041,8840,5641,5241,52483.531
01 giu 202040,2541,1739,5440,8640,86295.854
29 mag 202039,9640,2539,2039,8439,84909.956
28 mag 202040,0040,7039,4740,4040,40577.686
27 mag 202040,8041,3539,2639,8539,85700.059
26 mag 202039,8041,3039,2340,7840,78794.703
25 mag 202039,8039,8038,4639,2439,24286.033
22 mag 202037,8039,7337,0539,7039,70791.784
21 mag 202035,7738,6535,6538,2638,26830.327
20 mag 202034,4336,5034,3036,3036,301.029.074
19 mag 202037,6637,6633,7934,6034,601.469.002
18 mag 202037,3737,7336,2037,6637,66335.114
15 mag 202037,2637,5736,0036,5736,57427.291
14 mag 202037,1937,5936,4837,3337,33359.562
13 mag 202037,3838,3736,7737,8037,80427.057
12 mag 202037,1537,8536,4237,8537,85319.479
11 mag 202037,0037,3836,3437,3837,38234.176
08 mag 202036,9937,0235,8636,9736,97173.978
07 mag 202035,9536,8935,7736,5936,59314.066
06 mag 202036,7037,7335,5836,0036,00316.290
05 mag 202036,8036,9035,8836,8836,88349.766
05 mag 20200.375 Dividendo
04 mag 202038,1938,6835,8036,2135,83647.730
30 apr 202039,0039,7438,0339,4139,00653.476
29 apr 202039,4440,3839,0940,0639,65371.085
28 apr 202039,5039,6038,2239,3538,94457.099
27 apr 202039,5039,9338,9939,8239,41248.042
24 apr 202037,6339,3837,6039,1638,75561.567
23 apr 202036,9938,9636,6938,7538,35480.724
22 apr 202036,7537,0636,0436,7236,34298.755
21 apr 202036,3436,8235,8936,3535,97428.482
20 apr 202036,6237,0536,1436,7936,41274.185
17 apr 202036,1636,4534,9936,4536,07417.544
16 apr 202035,7536,0034,5634,5934,23451.159
15 apr 202037,1737,8435,2035,6435,27469.964
14 apr 202036,1537,2236,0837,1736,79436.503
09 apr 202035,5036,3134,7035,9335,56485.685
08 apr 202034,2435,2433,9034,6434,28347.070
07 apr 202034,7535,4633,8734,4334,07543.590
06 apr 202034,2335,9033,2434,0033,65426.897
03 apr 202032,7533,2531,6433,0032,66358.352
02 apr 202031,7933,3331,1032,6232,28552.796
01 apr 202031,0032,3830,7231,3631,04650.598
31 mar 202031,4532,6431,0131,8531,52742.836
30 mar 202031,4231,9329,9230,7130,39738.836
27 mar 202031,7531,9030,5031,3731,05454.528
26 mar 202032,4132,9130,5032,7332,39996.676
25 mar 202035,6436,6332,7933,9033,55940.037
24 mar 202036,5037,3532,5034,5034,141.146.238
23 mar 202035,1539,0335,0135,5835,211.131.336
20 mar 202036,2037,3033,8936,6836,301.451.435
19 mar 202034,7936,8232,5033,8933,541.578.592
18 mar 202030,0035,0029,3135,0034,641.084.131
17 mar 202031,0031,4929,0130,4430,121.255.981
16 mar 202030,0030,5027,1829,7629,451.694.291
13 mar 202032,0034,3930,7431,5531,221.424.882
12 mar 202034,0034,2030,1830,6530,332.232.491
11 mar 202036,6837,3535,6435,9035,531.483.230
10 mar 202036,3938,2935,9036,2935,911.735.796
09 mar 202037,0037,1635,3435,6435,271.904.908
06 mar 202038,3039,1537,3439,0038,601.367.558
05 mar 202040,1540,3338,3238,7138,31833.924
04 mar 202039,4540,6039,0439,6039,191.147.233
03 mar 202039,2040,0738,9139,1638,751.160.673
02 mar 202038,4239,2337,3538,2637,861.504.796
28 feb 202037,1238,1236,4737,7737,381.852.678
27 feb 202039,7240,3137,9638,7338,331.326.996
26 feb 202040,5040,9739,2440,7340,311.072.425
25 feb 202042,0042,1440,7541,0040,58857.168
24 feb 202041,9541,9540,7141,7541,32903.085
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità