Italia markets close in 2 hours 46 minutes

Umicore SA (UMI.BR)

Brussels - Brussels Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
41,51+0,62 (+1,52%)
Al 02:28PM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 mag 202241,0041,8640,7641,5141,51164.855
24 mag 202240,3741,5640,2440,8940,89344.752
23 mag 202241,3641,5640,1940,4240,42344.889
20 mag 202240,4641,2140,1740,6740,67457.303
19 mag 202241,1441,1439,6239,8739,87484.807
18 mag 202241,4441,7841,0841,4941,49517.305
17 mag 202240,3841,5540,3641,2741,27370.816
16 mag 202239,7540,0939,1240,0440,04310.262
13 mag 202238,7239,8638,3839,7839,78414.615
12 mag 202239,5039,6237,4838,1238,12580.067
11 mag 202238,9740,3838,9740,1340,13491.165
10 mag 202238,8839,6938,5538,7638,76376.523
09 mag 202239,6439,6738,0938,4038,40491.472
06 mag 202239,4640,6739,2539,7839,78879.667
05 mag 202241,8042,5538,9339,4939,491.767.745
04 mag 202238,0844,4037,2741,7841,781.875.361
03 mag 202237,1238,0136,8337,8637,86548.966
02 mag 202236,2437,1133,3537,0837,08786.266
02 mag 20220.55 Dividendo
29 apr 202237,1437,6135,7836,9336,38789.549
28 apr 202238,1038,3736,9036,9036,35953.307
27 apr 202235,3537,7435,2937,6737,11817.975
26 apr 202236,1236,3835,0535,2634,73659.801
25 apr 202236,8036,8035,6135,6935,16838.662
22 apr 202237,5537,8436,9937,3036,74625.820
21 apr 202238,9339,0737,6237,7837,22598.833
20 apr 202238,4839,4038,4338,9638,38523.139
19 apr 202238,7538,9338,0638,4637,89440.829
14 apr 202239,0839,2238,7538,8738,29381.191
13 apr 202238,4038,9938,0538,9938,41571.204
12 apr 202237,0038,2236,6638,2237,65556.660
11 apr 202238,5238,7837,0737,2936,73587.124
08 apr 202238,0939,1538,0339,1038,52510.579
07 apr 202237,9438,2837,5437,7537,19535.814
06 apr 202240,5740,7537,8237,9237,36788.517
05 apr 202240,5541,1340,2840,7240,11440.176
04 apr 202240,1040,6239,9440,5339,93378.774
01 apr 202239,5040,1139,3239,9339,34620.264
31 mar 202239,8040,1338,8639,3638,77724.533
30 mar 202238,9139,6638,6939,6639,07492.076
29 mar 202239,6040,1438,3238,7138,13625.141
28 mar 202239,4239,6938,9839,2038,62484.068
25 mar 202238,9639,6638,5239,1138,53601.727
24 mar 202239,5039,6238,5938,6138,03651.812
23 mar 202239,3039,6439,0439,4538,86662.749
22 mar 202238,4038,7438,0838,3637,79408.436
21 mar 202238,3738,6638,0938,2037,63322.087
18 mar 202238,0438,5037,2038,5037,931.282.700
17 mar 202238,2838,2937,4437,7937,23448.222
16 mar 202238,0038,5537,4537,7137,15799.572
15 mar 202237,2537,4836,4937,2436,69655.024
14 mar 202237,2037,7436,9237,5336,97640.092
11 mar 202236,5737,6036,2636,6736,12581.577
10 mar 202237,0037,1235,7936,4335,89983.823
09 mar 202235,9737,9335,8936,9436,391.341.177
08 mar 202234,9235,9834,2234,7034,181.001.889
07 mar 202234,6636,3533,8435,2734,74955.155
04 mar 202237,0037,1735,0435,0434,52813.332
03 mar 202238,6039,1137,1037,1036,55761.589
02 mar 202236,6338,5336,4638,3937,821.164.243
01 mar 202237,0837,6236,5636,7336,181.288.040
28 feb 202235,5836,7635,3536,6936,141.299.602
25 feb 202236,3036,3334,9035,6535,12957.566
24 feb 202234,2536,4134,2235,7835,251.132.623
23 feb 202235,4536,3535,3635,5435,01797.911
22 feb 202235,0036,1834,7035,3834,85721.037
21 feb 202237,1037,1035,3435,6535,12787.458
18 feb 202236,7437,4436,5136,7736,22813.623
17 feb 202236,4837,2835,8236,5936,051.298.382
16 feb 202235,5036,7933,5435,5034,971.611.784
15 feb 202232,3233,8632,2033,8633,36890.072
14 feb 202232,8232,8231,6732,3331,85683.356
11 feb 202233,0433,8932,8433,3832,88556.677
10 feb 202233,1133,4432,8633,3132,81427.824
09 feb 202232,8833,3932,7632,9632,47411.653
08 feb 202232,3232,6332,0232,5932,10541.982
07 feb 202232,2032,7032,1132,4131,93592.792
04 feb 202232,7032,7331,7931,9331,45601.927
03 feb 202233,3433,4832,5932,5932,10334.172
02 feb 202233,7033,8733,2433,2932,79379.078
01 feb 202233,6934,1933,2833,3132,81402.319
31 gen 202233,4433,5832,8133,4232,92746.219
28 gen 202233,3333,3832,5133,1432,65408.506
27 gen 202233,1533,6332,7633,3632,86551.416
26 gen 202233,2733,9633,0033,6033,101.013.083
25 gen 202233,0133,5832,4033,0232,53752.626
24 gen 202233,8033,8032,4432,6132,12817.385
21 gen 202235,0035,0033,6633,9033,40713.099
20 gen 202234,3035,1433,7835,1434,62658.949
19 gen 202233,7434,8733,4134,1833,671.283.083
18 gen 202232,9633,6732,4133,5733,071.119.108
17 gen 202233,7033,8232,9732,9732,48609.440
14 gen 202233,6534,0133,4533,7833,28583.080
13 gen 202234,4034,4633,4333,7233,22790.433
12 gen 202235,4435,4934,3634,6334,11715.529
11 gen 202235,8236,1334,9435,2034,68506.487
10 gen 202235,4135,6234,7635,6035,07422.994
07 gen 202235,0635,0934,4335,0734,55652.828
06 gen 202235,2235,5034,9235,1834,66501.882
05 gen 202235,6536,0135,4035,6035,07332.599
*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...