Italia markets closed

United Utilities Group PLC (UUGRY)

OTC Markets OTCPK - OTC Markets OTCPK Prezzo differito. Valuta in USD.
Aggiungi a watchlist
25,88-0,43 (-1,63%)
Alla chiusura: 10:18AM EDT
Periodo di tempo:
23 giu 2023 - 23 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 202425,9126,0025,5125,8325,8323.900
21 giu 20240.844 Dividendo
20 giu 202426,2026,4926,0926,4925,6518.500
18 giu 202426,0326,0825,5426,0825,2550.800
17 giu 202426,5226,5225,7226,0025,1729.500
14 giu 202426,6026,8426,3426,5525,7029.800
13 giu 202427,1827,1826,8327,1826,31109.000
12 giu 202426,5926,8026,4526,5625,7145.500
11 giu 202425,9026,0025,6125,9425,1134.800
10 giu 202426,0426,4026,0326,2125,3716.700
07 giu 202426,2626,3325,9626,1425,3112.800
06 giu 202426,2026,4526,2026,3025,4620.500
05 giu 202426,3926,4726,2626,4725,6328.500
04 giu 202426,4226,8226,3826,7725,9259.300
03 giu 202426,0526,3026,0526,2425,40237.600
31 mag 202426,4126,7026,2526,7025,85261.300
30 mag 202425,9126,1725,8225,9725,14481.500
29 mag 202425,7825,8025,5325,5824,76671.700
28 mag 202425,5925,6725,4725,4724,66260.100
24 mag 202426,0026,2525,9126,2125,37169.900
23 mag 202426,6926,6926,2426,2425,40272.100
22 mag 202427,8227,8727,3427,6226,7422.400
21 mag 202427,5228,0327,5227,7726,8925.400
20 mag 202428,0328,0827,7027,9527,068.500
17 mag 202428,2828,4228,1328,2127,318.800
16 mag 202427,8728,3627,8128,3127,4113.300
15 mag 202428,4228,7227,8828,3027,407.800
14 mag 202428,0228,0927,9328,0227,1339.000
13 mag 202427,5827,9927,4227,4226,5521.200
10 mag 202427,6227,7627,4727,6426,7619.800
09 mag 202427,5727,9127,5727,8126,9236.400
08 mag 202427,3427,3527,2027,2326,3611.800
07 mag 202427,5427,5427,3027,5026,6227.000
06 mag 202427,2227,3527,0227,0226,167.800
03 mag 202427,1027,1826,8827,0626,2021.000
02 mag 202426,3426,4826,3226,4725,6310.400
01 mag 202426,4226,7026,3726,5725,7213.800
30 apr 202426,4026,4826,2026,2025,3717.400
29 apr 202426,4226,6626,3126,3825,5422.200
26 apr 202426,0026,3726,0026,2225,3824.100
25 apr 202425,7126,1925,6626,0225,1915.100
24 apr 202425,6526,3825,6526,0925,2657.900
23 apr 202426,2426,4125,9526,1925,3618.600
22 apr 202426,3026,3025,9025,9025,0722.800
19 apr 202425,5025,8725,5025,8525,0343.200
18 apr 202425,5325,7525,2925,6024,7850.400
17 apr 202425,5525,6025,0225,5624,7545.900
16 apr 202425,4225,5425,0225,2624,4645.100
15 apr 202425,6625,7425,2825,2824,4726.500
12 apr 202425,4525,7425,4325,4324,6257.700
11 apr 202425,5425,5425,1225,3724,5644.800
10 apr 202425,5125,5125,1325,1824,3852.800
09 apr 202425,9126,0225,6525,7924,97120.900
08 apr 202425,0425,9325,0425,8625,0448.200
05 apr 202425,9526,1925,8326,0225,1955.900
04 apr 202426,5926,8526,3126,3325,49117.100
03 apr 202426,2426,3526,1226,1425,3112.200
02 apr 202426,0526,3526,0326,3425,5094.000
01 apr 202426,8526,8525,7825,8024,9816.100
28 mar 202426,0626,1525,9026,0325,2018.000
27 mar 202425,8126,4825,8126,4725,6333.900
26 mar 202426,5726,5826,2026,4125,5721.500
25 mar 202426,9026,9026,4926,4925,6512.300
22 mar 202426,6826,7326,4426,6425,7949.500
21 mar 202426,7926,8826,4326,6325,7815.700
20 mar 202426,0426,9026,0426,7525,9059.700
19 mar 202425,9826,2925,9426,1025,2762.000
18 mar 202426,1826,2525,9826,0725,2413.400
15 mar 202426,9827,0726,6726,8726,019.500
14 mar 202426,9027,0326,7526,9426,0816.500
13 mar 202427,1727,2426,9626,9726,1116.800
12 mar 202426,8926,9226,4326,7225,8720.200
11 mar 202427,0427,1626,8226,8626,0014.600
08 mar 202427,1727,2026,8827,0926,2320.900
07 mar 202427,2627,2626,7426,9226,0624.600
06 mar 202426,3426,4226,0926,3525,5178.600
05 mar 202425,9826,0825,8425,8525,0321.000
04 mar 202425,6925,9625,6625,8825,0619.600
01 mar 202425,6225,8125,6225,8124,9913.600
29 feb 202426,2626,3625,8225,9425,1136.300
28 feb 202425,5126,0525,5125,8825,0621.000
27 feb 202426,2126,2125,9526,1725,34376.100
26 feb 202426,3626,3625,6925,8925,07177.000
23 feb 202426,5226,6726,2626,2625,4218.600
22 feb 202426,5526,6526,4526,4525,6128.500
21 feb 202426,9126,9726,5626,7225,8721.300
20 feb 202426,1427,0226,1426,8926,0316.000
16 feb 202426,5426,6626,3026,5225,6817.900
15 feb 202426,4926,7626,2726,6725,8246.800
14 feb 202425,7326,2125,7125,9825,15222.000
13 feb 202426,5526,5525,9026,0625,23106.500
12 feb 202425,9526,2725,9426,2725,4363.600
09 feb 202425,7925,8425,5925,7824,9619.200
08 feb 202426,1226,1325,6925,9825,1516.600
07 feb 202426,4326,5626,3026,3225,4822.800
06 feb 202426,2126,4426,2126,4325,5951.500
05 feb 202426,2426,4626,2426,3125,4744.600
02 feb 202427,1727,1726,5926,8125,9621.500
01 feb 202426,9927,2226,7627,2226,3520.400
31 gen 202426,9227,2126,8727,0026,1414.100
*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...