UMI.BR - Umicore SA

Brussels - Brussels Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 set 201933,1833,6032,9333,1033,10957.034
17 set 201933,5533,5532,7033,2133,211.280.868
16 set 201933,7533,9433,2233,7133,711.063.956
13 set 201932,9234,0732,7633,9033,901.127.430
12 set 201933,4033,7932,0732,7632,761.054.555
11 set 201933,6333,8333,0733,1733,171.008.323
10 set 201932,3033,8432,2833,5033,502.023.306
09 set 201931,7532,1931,2632,1632,161.282.588
06 set 201931,0631,8030,4831,6931,691.198.906
05 set 201931,3832,0230,8131,0031,001.502.708
04 set 201930,3231,1529,8831,0031,001.333.661
03 set 201929,4130,4828,7530,1730,171.683.749
02 set 201928,9229,5128,5029,3529,351.020.882
30 ago 201927,4929,2627,4928,9728,971.284.666
29 ago 201926,5227,4926,4527,4527,45695.865
28 ago 201926,6026,7226,1626,6926,69469.574
27 ago 201926,5026,9526,1226,7026,70693.697
26 ago 201926,3026,7026,0126,5126,51400.491
23 ago 201927,2127,4626,2526,3126,31725.921
23 ago 20190.375 Dividendo
22 ago 201927,0727,6426,5727,1526,77816.229
21 ago 201926,9327,5026,9327,0926,72500.291
20 ago 201927,2227,5226,8026,8326,46534.873
19 ago 201926,7427,3626,7427,2126,83698.763
16 ago 201926,3526,6926,1626,5626,19593.244
15 ago 201926,9027,1425,8926,1925,83652.552
14 ago 201927,7027,7026,6826,8026,43862.017
13 ago 201926,8528,1026,5027,6327,25918.455
12 ago 201927,5427,8426,7826,8726,50661.692
09 ago 201928,0128,0627,0627,2526,87827.881
08 ago 201928,2028,4027,7228,1427,751.019.301
07 ago 201927,1228,0727,0927,8027,421.545.054
06 ago 201926,3527,3726,2326,9026,53906.705
05 ago 201927,1427,1426,1726,3926,031.086.478
02 ago 201927,7627,9827,1527,5127,131.152.196
01 ago 201928,4029,1927,7728,4028,011.164.617
31 lug 201927,0029,3626,9728,4428,052.523.221
30 lug 201926,9027,1726,0426,0525,691.062.172
29 lug 201927,4227,4226,7427,0026,63875.354
26 lug 201927,5127,5327,0827,4927,11632.809
25 lug 201927,9028,3027,0527,5027,12929.229
24 lug 201927,3227,8926,7827,8627,48872.871
23 lug 201926,8527,6126,8527,3526,97900.264
22 lug 201926,4026,9626,4026,5726,20627.909
19 lug 201925,9926,7525,9126,3525,99872.149
18 lug 201925,8726,0125,4625,7625,40708.013
17 lug 201926,8827,0925,8025,8525,491.169.043
16 lug 201926,3427,1026,2526,9426,571.017.746
15 lug 201926,0826,5825,8426,4626,09840.168
12 lug 201925,2026,4625,1125,9825,621.441.707
11 lug 201926,3326,5025,2025,3424,991.649.837
10 lug 201926,8627,3926,6526,7526,38826.010
09 lug 201926,9226,9225,9126,8926,521.028.400
08 lug 201927,9928,3126,8127,1426,771.007.061
05 lug 201928,3528,3527,7127,9727,58641.483
04 lug 201927,5728,6127,5728,2927,90836.758
03 lug 201928,5028,5727,4327,5227,141.249.968
02 lug 2019------
01 lug 201928,6029,1028,1728,2127,82829.445
28 giu 201928,0028,3027,6228,2027,81911.680
27 giu 201927,4228,2527,4028,0927,701.122.125
26 giu 201927,1927,9727,0527,2426,86855.138
25 giu 201926,7027,5126,6127,1726,79829.591
24 giu 201927,2027,4726,6026,7726,401.140.363
21 giu 201928,0028,2427,0727,1326,761.365.114
20 giu 201927,9228,4727,7628,0027,61854.337
19 giu 201927,1027,8627,1027,6627,281.326.076
18 giu 201926,3727,2125,6827,0526,681.293.254
17 giu 201927,0027,1826,3326,4326,06846.634
14 giu 201927,5627,5626,7726,9126,54763.786
13 giu 201927,5827,8027,2227,5327,15612.345
12 giu 201928,2028,4427,4327,6327,25823.448
11 giu 201927,5328,4327,5328,2527,861.026.587
10 giu 201926,8527,5526,7927,4227,04573.440
07 giu 201926,9827,1226,2226,7726,401.162.829
06 giu 201927,3527,9027,0527,3126,93949.134
05 giu 201927,7527,7627,0827,2826,90992.895
04 giu 201926,5227,5426,1927,4527,071.081.039
03 giu 201926,5026,5625,9326,5126,14785.470
31 mag 201926,5026,7726,3126,7026,33804.007
30 mag 201926,7026,8826,5426,8326,46601.892
29 mag 201927,3827,4026,4626,5526,181.190.970
28 mag 201927,6628,2127,3127,4227,041.983.391
27 mag 201927,2727,3426,9027,2526,87418.970
24 mag 201926,8027,1626,5526,8026,431.176.638
23 mag 201927,4527,5026,6026,6326,26802.919
22 mag 201927,9027,9227,4227,6527,27730.751
21 mag 201928,0028,4227,7227,9327,54980.401
20 mag 201928,8428,8427,7927,9627,57974.463
17 mag 201929,0529,2228,3929,0128,611.227.944
16 mag 201929,6029,7029,2129,4929,081.031.470
15 mag 201930,5130,5729,1329,7729,361.240.240
14 mag 201930,0930,8130,0730,4029,98981.141
13 mag 201931,0031,0029,8829,9929,581.024.842
10 mag 201930,6631,4930,3430,4530,03907.083
09 mag 201930,8130,9030,2630,2629,841.222.016
08 mag 201932,5032,5330,5230,9230,492.045.316
07 mag 201933,3333,6532,3032,6432,191.458.690
06 mag 201933,6033,9432,9333,6733,20681.009
03 mag 201933,9634,3633,8133,9933,52681.907
*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