UMI.BR - Umicore SA

Brussels - Brussels Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 feb 202043,6345,0743,6344,2644,26382.111
19 feb 202044,7844,8042,8143,6543,65999.399
18 feb 202044,8145,2043,9744,8844,88702.678
17 feb 202045,0045,6445,0045,5345,53457.128
14 feb 202044,5245,1444,1844,9944,99553.767
13 feb 202046,4446,6044,5344,8344,83959.623
12 feb 202045,9347,3645,6846,7746,771.093.388
11 feb 202044,1046,9444,0246,8246,821.086.823
10 feb 202041,7443,9941,4143,7543,751.061.969
07 feb 202046,0046,6941,2042,0542,052.055.357
06 feb 202047,8348,0045,1246,5146,511.570.121
05 feb 202047,1049,2847,1047,4947,491.738.617
04 feb 202042,2047,1542,2046,7046,701.504.233
03 feb 202041,4142,2441,4141,7541,75542.922
31 gen 202041,3042,1641,3041,5741,57798.912
30 gen 202041,3142,0941,0641,2541,25550.054
29 gen 202041,5842,2641,4341,8741,87387.326
28 gen 202041,4141,7740,9641,5041,50732.996
27 gen 202042,1142,3641,3041,3641,36659.635
24 gen 202042,0443,4142,0442,9042,90720.825
23 gen 202042,4142,6241,6441,8541,85743.493
22 gen 202043,3543,4142,4542,6442,64821.613
21 gen 202043,6143,6643,2043,3543,35540.685
20 gen 202043,8544,1343,5543,9943,99451.262
17 gen 202044,5044,5043,7943,9843,98620.218
16 gen 202044,0544,8343,8944,1944,19492.932
15 gen 202043,7344,6343,7043,9643,96425.835
14 gen 202043,5143,7342,9543,7343,73493.664
13 gen 202044,0044,5643,1843,3643,36787.278
10 gen 202043,1643,7043,0743,3543,35408.490
09 gen 202043,1343,6142,8243,0943,09565.541
08 gen 202042,8843,8142,7343,3043,30476.874
07 gen 202042,9943,7742,9743,3943,39313.471
06 gen 202043,0043,3042,2443,2643,26704.738
03 gen 202043,9443,9743,4443,4443,44398.336
02 gen 202043,2544,4243,2544,0044,00430.781
31 dic 201943,2843,5543,1543,3643,36119.564
30 dic 201943,7443,8343,2943,2943,29336.335
27 dic 201943,4943,8043,4143,7443,74253.394
24 dic 201943,1043,8543,1043,5943,59139.593
23 dic 201942,9443,3942,8643,2843,28350.200
20 dic 201943,1043,4842,8742,9442,94502.253
19 dic 201942,6643,0342,5043,0343,03414.603
18 dic 201942,0742,9642,0642,7142,71396.066
17 dic 201942,5542,7042,0342,3542,35489.690
16 dic 201942,7943,1542,3642,6042,60508.366
13 dic 201942,1243,4142,1242,5842,58899.860
12 dic 201941,1341,9841,0041,8841,88779.615
11 dic 201940,8941,1940,4041,0541,05432.670
10 dic 201941,2041,3940,5440,9140,91723.104
09 dic 201940,1441,5340,1441,4341,43718.483
06 dic 201939,4840,5639,3740,2040,20696.594
05 dic 201939,1439,4438,9339,4139,41487.584
04 dic 201937,8239,2537,7939,1439,14783.961
03 dic 201938,0038,4637,5537,8737,87761.789
02 dic 201939,0039,2737,8937,9737,97973.485
29 nov 201939,3639,6238,9038,9838,98577.948
28 nov 201939,0539,7838,7039,5539,55462.065
27 nov 201939,7940,0238,9439,1739,17619.538
26 nov 201938,9239,8238,7039,6039,60945.901
25 nov 201938,4238,9938,3538,8538,85663.626
22 nov 201939,5039,5937,7638,2238,221.506.341
21 nov 201940,1740,2239,2239,7839,78893.872
20 nov 201939,4839,9738,8539,8439,84596.778
19 nov 201939,8140,2739,4439,7539,75523.441
18 nov 201939,8040,1639,3839,8739,87782.484
15 nov 201938,8239,9638,7639,8439,84771.984
14 nov 201938,6438,8138,0738,7038,70350.442
13 nov 201938,5038,9937,8838,8838,88550.649
12 nov 201938,5038,7338,2138,5238,52527.851
11 nov 201939,1739,2037,9738,3238,32773.012
08 nov 201939,1042,8037,8339,3339,334.246.796
07 nov 201939,1039,5338,9439,3539,351.101.532
06 nov 201939,2140,1038,8738,9738,971.246.503
05 nov 201940,0640,8938,7439,4439,441.406.984
04 nov 201939,0141,0239,0140,0640,061.587.661
01 nov 201937,0039,1937,0039,0939,091.349.917
31 ott 201936,6037,2335,9536,9736,97960.070
30 ott 201937,0037,3436,1536,5436,54621.139
29 ott 201937,3437,4636,6737,0737,07804.565
28 ott 201937,1437,6736,9037,3337,33486.787
25 ott 201937,0037,9936,9537,1437,141.036.415
24 ott 201936,5537,0436,4436,7836,78744.395
23 ott 201936,2437,2636,0936,3036,301.057.342
22 ott 201937,7338,0436,0336,4536,451.228.078
21 ott 201936,4837,4736,1537,0237,02760.167
18 ott 201936,5037,0436,0836,4036,40699.804
17 ott 201936,2437,0236,0536,4336,43786.289
16 ott 201935,7136,4934,8836,3136,31660.678
15 ott 201936,3036,5935,2235,8335,831.161.728
14 ott 201936,9436,9435,8236,2836,28961.194
11 ott 201935,4837,1535,3837,0537,051.185.414
10 ott 201934,3235,4534,0535,3735,37862.173
09 ott 201934,0034,6833,8534,4334,43500.803
08 ott 201934,4834,7833,9434,2034,20975.690
07 ott 201934,2034,5133,7134,4834,48725.507
04 ott 201934,2034,6934,0934,3234,32731.362
03 ott 201933,2034,1633,0534,0134,01790.963
02 ott 201933,8333,9533,1933,3533,35770.914
01 ott 201934,8434,9733,8534,0434,041.072.381
*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