Italia markets closed

Umicore SA (UMI.BR)

Brussels - Brussels Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
43,67+0,47 (+1,09%)
Alla chiusura: 05:35PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
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
*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...