Italia markets closed

Umicore SA (UMI.BR)

Brussels - Brussels Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
41,20+0,89 (+2,21%)
Alla chiusura: 5:37PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 set 202040,4841,2040,0141,2041,202.067.094
17 set 202040,0840,7639,8840,3140,31457.009
16 set 202039,5740,4139,5740,4040,40434.362
15 set 202039,3239,7838,9039,5739,57351.711
14 set 202040,2440,5039,1839,2439,24396.129
11 set 202039,6140,1739,1640,1240,12388.091
10 set 202039,7039,7939,2439,5939,59337.471
09 set 202038,8539,6838,7139,5439,54305.773
08 set 202039,8040,2438,2939,0039,00471.693
07 set 202039,0239,9638,8239,8439,84379.069
04 set 202038,4439,7938,2038,9338,93456.671
03 set 202039,7439,9838,4738,5238,52615.901
02 set 202038,5439,7438,5439,4539,45568.615
01 set 202038,5139,1638,2838,4438,44373.824
31 ago 202038,7839,2438,4338,4938,49348.422
28 ago 202038,8438,8438,1538,4938,49321.798
27 ago 202039,3139,7638,6638,6638,66544.231
26 ago 202038,0239,1637,9039,1639,16563.798
25 ago 202038,8739,2938,3638,3838,38415.303
24 ago 202038,5239,2438,5238,8438,84391.931
21 ago 202038,8639,0538,1838,3938,39431.702
21 ago 20200.25 Dividendo
20 ago 202039,4839,7738,7738,8638,61378.923
19 ago 202039,5939,9139,3139,8539,59365.331
18 ago 202039,2040,0239,0139,5939,34516.241
17 ago 202038,8339,3138,6439,2138,96331.129
14 ago 202039,2539,3738,4938,7638,51370.588
13 ago 202038,9339,4438,6239,2939,04447.412
12 ago 202038,0039,2937,5338,9738,72639.003
11 ago 202038,7438,9137,7938,1537,90914.964
10 ago 202038,0738,5737,6738,4838,23684.970
07 ago 202037,5538,5137,3537,9837,74738.769
06 ago 202038,0038,3237,0937,4837,24689.331
05 ago 202039,1139,1437,8638,0737,83975.325
04 ago 202040,1340,3038,7339,0038,75757.461
03 ago 202039,9040,7639,1140,0339,77811.701
31 lug 202041,4041,8639,5639,9439,681.492.741
30 lug 202044,8745,0043,2143,6543,37651.151
29 lug 202044,7045,3644,6544,9144,62345.940
28 lug 202044,8845,2744,2145,0744,78412.673
27 lug 202044,6445,2844,2544,9044,61376.949
24 lug 202045,0145,0144,3544,7744,48418.934
23 lug 202045,4345,6045,0745,4645,17379.884
22 lug 202045,5445,7445,0145,4245,13454.021
21 lug 202044,8045,8244,5245,6945,40766.770
20 lug 2020------
17 lug 202043,5344,1743,5043,9243,64308.926
16 lug 202042,5944,0542,0343,7643,48805.436
15 lug 202044,4844,8042,8642,8642,581.003.496
14 lug 202044,2044,3343,2644,3344,04467.271
13 lug 202043,6044,9843,2144,7644,47695.027
10 lug 202043,2043,6542,8743,3843,10528.545
09 lug 202043,8744,1443,0543,2042,92662.039
08 lug 202043,9944,3843,5943,6643,38652.690
07 lug 202044,0044,5743,8743,9943,71537.624
06 lug 202042,9244,0442,8044,0243,74508.815
03 lug 202043,2743,5442,3842,5642,29231.415
02 lug 202042,6243,4242,0543,1542,87497.083
01 lug 202042,0042,7041,6042,0641,79560.888
30 giu 202041,7041,9241,1741,9141,64468.671
29 giu 202041,4041,9141,0341,7041,43645.287
26 giu 202042,5242,7541,3041,4641,19524.861
25 giu 202041,3442,1940,8342,1941,92658.769
24 giu 202042,5542,6541,5141,5641,29482.942
23 giu 202043,0943,2542,4742,7142,44507.381
22 giu 202042,6043,3042,2042,6842,41655.158
19 giu 202043,1143,1942,2942,8642,58918.478
18 giu 202043,4044,3842,6642,9542,67697.632
17 giu 202043,1544,3342,7043,5643,28666.999
16 giu 202042,8843,5141,5942,8442,561.502.454
15 giu 202041,1844,5640,7543,4943,21799.642
12 giu 202040,6642,6640,1841,7341,46507.340
11 giu 202042,3842,5141,3241,3241,05485.511
10 giu 202043,2743,8442,3943,1642,88510.141
09 giu 202043,8944,5042,7143,0742,79510.925
08 giu 202042,9944,7542,5443,7643,48697.689
05 giu 202042,4743,2041,6642,7842,50451.590
04 giu 202041,1343,3341,1042,4642,19894.656
03 giu 202041,5541,8340,8641,4841,21537.305
02 giu 202041,1041,8840,5641,5241,25483.531
01 giu 202040,2541,1739,5440,8640,60295.854
29 mag 202039,9640,2539,2039,8439,58909.956
28 mag 202040,0040,7039,4740,4040,14577.686
27 mag 202040,8041,3539,2639,8539,59700.059
26 mag 202039,8041,3039,2340,7840,52794.703
25 mag 202039,8039,8038,4639,2438,99286.033
22 mag 202037,8039,7337,0539,7039,44791.784
21 mag 202035,7738,6535,6538,2638,01830.327
20 mag 202034,4336,5034,3036,3036,071.029.074
19 mag 202037,6637,6633,7934,6034,381.469.002
18 mag 202037,3737,7336,2037,6637,42335.114
15 mag 202037,2637,5736,0036,5736,33427.291
14 mag 202037,1937,5936,4837,3337,09359.562
13 mag 202037,3838,3736,7737,8037,56427.057
12 mag 202037,1537,8536,4237,8537,61319.479
11 mag 202037,0037,3836,3437,3837,14234.176
08 mag 202036,9937,0235,8636,9736,73173.978
07 mag 202035,9536,8935,7736,5936,35314.066
06 mag 202036,7037,7335,5836,0035,77316.290
05 mag 202036,8036,9035,8836,8836,64349.766
*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