UMI.BR - Umicore SA

Brussels - Brussels Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 nov 201938,8239,8738,7639,6539,65400.361
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
30 set 201935,0035,2134,5334,6334,63797.588
27 set 201934,7435,3734,7235,1335,13667.584
26 set 201934,9035,0334,4334,7134,71786.674
25 set 201934,6835,1333,9735,1035,10973.172
24 set 201936,5036,9734,7335,0035,001.951.394
23 set 201933,5833,7032,7033,0833,081.027.157
20 set 201933,1233,9432,9133,7833,781.269.461
19 set 201933,0033,5532,8433,3133,31642.278
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------
*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