UMI.BR - Umicore SA

Brussels - Brussels Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 lug 201926,8827,0925,8025,8525,851.169.043
16 lug 201926,3427,1026,2526,9426,941.017.746
15 lug 201926,0826,5825,8426,4626,46840.168
12 lug 201925,2026,4625,1125,9825,981.441.707
11 lug 201926,3326,5025,2025,3425,341.649.837
10 lug 201926,8627,3926,6526,7526,75826.010
09 lug 201926,9226,9225,9126,8926,891.028.400
08 lug 201927,9928,3126,8127,1427,141.007.061
05 lug 201928,3528,3527,7127,9727,97641.483
04 lug 201927,5728,6127,5728,2928,29836.758
03 lug 201928,5028,5727,4327,5227,521.249.968
02 lug 2019------
01 lug 201928,6029,1028,1728,2128,21829.445
28 giu 201928,0028,3027,6228,2028,20911.680
27 giu 201927,4228,2527,4028,0928,091.122.125
26 giu 201927,1927,9727,0527,2427,24855.138
25 giu 201926,7027,5126,6127,1727,17829.591
24 giu 201927,2027,4726,6026,7726,771.140.363
21 giu 201928,0028,2427,0727,1327,131.365.114
20 giu 201927,9228,4727,7628,0028,00854.337
19 giu 201927,1027,8627,1027,6627,661.326.076
18 giu 201926,3727,2125,6827,0527,051.293.254
17 giu 201927,0027,1826,3326,4326,43846.634
14 giu 201927,5627,5626,7726,9126,91763.786
13 giu 201927,5827,8027,2227,5327,53612.345
12 giu 201928,2028,4427,4327,6327,63823.448
11 giu 201927,5328,4327,5328,2528,251.026.587
10 giu 201926,8527,5526,7927,4227,42573.440
07 giu 201926,9827,1226,2226,7726,771.162.829
06 giu 201927,3527,9027,0527,3127,31949.134
05 giu 201927,7527,7627,0827,2827,28992.895
04 giu 201926,5227,5426,1927,4527,451.081.039
03 giu 201926,5026,5625,9326,5126,51785.470
31 mag 201926,5026,7726,3126,7026,70804.007
30 mag 201926,7026,8826,5426,8326,83601.892
29 mag 201927,3827,4026,4626,5526,551.190.970
28 mag 201927,6628,2127,3127,4227,421.983.391
27 mag 201927,2727,3426,9027,2527,25418.970
24 mag 201926,8027,1626,5526,8026,801.176.638
23 mag 201927,4527,5026,6026,6326,63802.919
22 mag 201927,9027,9227,4227,6527,65730.751
21 mag 201928,0028,4227,7227,9327,93980.401
20 mag 201928,8428,8427,7927,9627,96974.463
17 mag 201929,0529,2228,3929,0129,011.227.944
16 mag 201929,6029,7029,2129,4929,491.031.470
15 mag 201930,5130,5729,1329,7729,771.240.240
14 mag 201930,0930,8130,0730,4030,40981.141
13 mag 201931,0031,0029,8829,9929,991.024.842
10 mag 201930,6631,4930,3430,4530,45907.083
09 mag 201930,8130,9030,2630,2630,261.222.016
08 mag 201932,5032,5330,5230,9230,922.045.316
07 mag 201933,3333,6532,3032,6432,641.458.690
06 mag 201933,6033,9432,9333,6733,67681.009
03 mag 201933,9634,3633,8133,9933,99681.907
02 mag 201934,4434,4433,5933,8733,871.508.560
30 apr 201934,0034,9233,8934,5034,50993.106
29 apr 201934,9135,1533,7834,0134,011.297.600
29 apr 20190.4 Dividendo
26 apr 201934,6835,2234,4834,6934,291.345.571
25 apr 201934,3734,3933,8834,3633,961.230.898
24 apr 201935,7535,7533,9634,3533,952.823.567
23 apr 201938,0038,1035,8535,9235,514.105.904
18 apr 201943,5043,7443,1343,4542,95492.979
17 apr 201942,8443,8042,8043,6543,151.054.330
16 apr 201941,6642,8141,6642,8142,32652.209
15 apr 201941,7541,8741,5841,6641,18380.016
12 apr 201940,9241,9840,4041,8841,40750.194
11 apr 201941,1141,4940,9941,1240,65601.806
10 apr 201941,7841,8341,0841,2040,72635.653
09 apr 201942,0042,4841,6941,9141,43577.158
08 apr 201942,0342,2141,7042,0641,58427.068
05 apr 201941,9842,3941,6842,1541,66612.311
04 apr 201941,5641,9741,1741,9741,49586.878
03 apr 201941,1441,5741,0941,5641,08587.880
02 apr 201941,1041,4340,5540,6640,19677.448
01 apr 201939,9341,0739,7841,0240,55658.401
29 mar 201939,7040,1239,5939,5939,13565.898
28 mar 201939,4639,9639,2439,3938,94442.335
27 mar 201940,0740,1039,3039,3538,90842.100
26 mar 201939,9640,3939,7740,0439,58640.554
25 mar 201940,0040,2539,5340,0039,54608.675
22 mar 201941,1541,3340,0940,2839,82587.466
21 mar 201941,0141,3740,7341,0040,53494.174
20 mar 201940,9641,1440,8041,0040,53893.352
19 mar 201940,4941,1840,4241,1040,63873.075
18 mar 201940,5340,6540,2040,3539,88367.231
15 mar 201940,4440,6640,2940,5240,051.222.869
14 mar 201940,1640,3739,8640,2139,75791.030
13 mar 201939,7940,3039,2440,2639,80833.322
12 mar 201939,3139,6239,2639,5139,05625.465
11 mar 201938,7039,1838,4539,1038,65472.933
08 mar 201938,8338,8938,1138,4738,031.103.349
07 mar 201939,1639,3739,0639,2338,781.188.411
06 mar 201939,4539,6739,2039,4138,96599.068
05 mar 201939,5039,6239,1939,4539,00720.272
04 mar 201939,4639,8039,1339,5839,121.006.774
01 mar 201938,2539,1838,1539,1138,661.355.508
28 feb 201937,4338,1637,4338,0037,56998.502
27 feb 201937,3937,9537,0837,6437,21946.971
26 feb 201936,8237,7336,4137,6437,21980.367
*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