Mercados españoles abiertos en 1 hr

Umicore SA (0RUY.L)

LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
33,57-0,88 (-2,54%)
Al cierre: 06:45PM BST
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 202421,0021,1020,9020,9720,97191.448
24 abr 202421,0021,3821,0621,0721,07117.784
23 abr 202420,8021,0820,7420,9820,981.197.681
22 abr 202421,1421,3220,8220,9920,99787.938
19 abr 202421,2921,2620,7821,0421,04174.734
18 abr 202421,4921,4420,9621,0921,09779.780
17 abr 202421,0021,4020,9021,2121,211.519.008
16 abr 202421,4921,5620,8921,1421,1490.154
15 abr 202421,4921,7421,2421,4421,44947.829
12 abr 202421,3721,8020,8621,3621,36329.060
11 abr 202421,0221,3620,6821,2821,282.527.822
10 abr 202421,4321,7220,7420,8420,841.638.928
09 abr 202420,7521,2620,3020,8720,87981.719
08 abr 202420,3820,4419,9520,3020,30174.920
05 abr 202420,5920,7420,0820,3420,34220.105
04 abr 202420,6921,0620,5220,8920,89146.161
03 abr 202420,0020,6019,9920,3320,33189.014
02 abr 202420,0020,4619,8720,3120,31525.764
28 mar 202420,1020,4719,7920,0020,00160.424
27 mar 202420,1520,3519,6920,2120,21116.418
26 mar 202420,9521,1720,2220,2220,22138.785
25 mar 202421,0021,1420,8121,0421,0450.312
22 mar 202421,1621,2220,6820,9920,99560.232
21 mar 202420,9621,2620,7621,0021,0092.906
20 mar 202420,4020,9420,3020,8820,88180.021
19 mar 202420,5020,8120,4120,6220,62124.108
18 mar 202421,0920,9720,5720,7320,7379.386
15 mar 202420,5020,9920,4820,8020,8089.176
14 mar 202420,2220,7020,3120,6320,63609.283
13 mar 202421,0021,0920,4420,6020,60208.633
12 mar 202420,8021,0220,5620,9620,9638.209
11 mar 202420,2120,8220,1520,6420,64383.977
08 mar 202420,5020,7120,2520,6420,6432.255
07 mar 202419,7020,5019,4020,3320,33306.005
06 mar 202419,9019,8019,5019,6519,6591.161
05 mar 202419,4119,7819,2319,6119,6190.656
04 mar 202420,0019,9219,2719,4919,49111.965
01 mar 202419,4019,9619,1719,7819,78122.596
29 feb 202419,3919,4519,1819,2919,29924.170
28 feb 202420,0020,1019,0919,2819,2880.990
27 feb 202419,6019,9819,2819,9219,92979.378
26 feb 202420,0020,0619,3319,3519,35291.159
23 feb 202419,7220,0519,8219,9319,9385.370
22 feb 202419,8620,1619,5019,8019,8091.342
21 feb 202420,0120,0519,6919,8419,8455.144
20 feb 202420,2520,4719,7619,9319,93170.688
19 feb 202421,0021,0020,2820,3920,39254.461
16 feb 202420,5521,1019,8320,6320,63363.741
15 feb 202420,6021,1320,6820,9420,94135.342
14 feb 202420,5420,8820,4720,7020,7095.424
13 feb 202421,6321,3020,5720,8720,8753.632
12 feb 202420,9521,2020,2921,1521,15252.903
09 feb 202420,7721,0120,4020,5120,51121.956
08 feb 202420,5021,2020,4920,8920,89103.666
07 feb 202420,7020,8120,4720,6520,6544.523
06 feb 202421,0020,8720,4720,6920,6989.263
05 feb 202420,5020,7920,2520,6520,6585.644
02 feb 202421,5321,4120,5220,9720,9727.502
01 feb 202420,9221,3020,8021,0521,0517.886
31 ene 202421,0321,2420,7121,1321,13101.598
30 ene 202421,8121,6720,5020,9720,97225.685
29 ene 202421,8121,9421,2721,4021,40528.623
26 ene 202421,7021,9521,3721,7221,72210.345
25 ene 202421,8821,7421,4421,5221,52246.781
24 ene 202421,7522,2221,4121,6921,69157.721
23 ene 202421,4221,6920,8921,6521,65129.829
22 ene 202421,2421,1220,5620,9820,98196.343
19 ene 202420,7521,0620,6920,8320,8370.363
18 ene 202421,0020,9420,5820,7420,7493.763
17 ene 202421,4121,5220,6020,8820,88190.167
16 ene 202421,5321,6721,2421,4021,40184.161
15 ene 202422,0022,0021,5321,6021,6066.745
12 ene 202422,3422,2921,7421,9321,9387.382
11 ene 202422,2022,4221,8622,0622,06135.471
10 ene 202422,2022,1921,8022,0322,03303.705
09 ene 202423,1423,5522,0022,0022,00441.007
08 ene 202424,3123,8823,0523,3623,36172.202
05 ene 202423,8424,1323,7024,0124,01101.862
04 ene 202423,5024,2623,7724,1724,17205.705
03 ene 202424,8724,5823,3323,8323,83148.400
02 ene 202425,1525,1424,3624,6424,6494.516
29 dic 202325,0925,0724,8924,9124,9174.086
28 dic 202325,0825,1024,8925,0625,0648.658
27 dic 202325,0025,1624,5624,9424,9441.486
22 dic 202324,9824,8824,5024,7324,7365.312
21 dic 202324,6625,1224,4624,5724,5762.139
20 dic 202325,0025,1324,7224,9724,9790.107
19 dic 202324,2025,0324,2624,7924,79380.332
18 dic 202324,5324,6524,2024,4424,4435.087
15 dic 202324,5025,0224,5024,6924,6994.443
14 dic 202324,3424,8024,1124,3124,31179.050
13 dic 202323,8324,0923,5723,7223,72385.083
12 dic 202324,3424,2823,6023,8623,8649.602
11 dic 202324,1524,2223,8424,1124,1190.477
08 dic 202323,2524,1723,5324,0224,02107.014
07 dic 202323,7523,8523,3123,4623,46271.967
06 dic 202323,7523,7423,2123,6023,6061.676
05 dic 202322,9023,3322,6323,0823,08573.010
04 dic 202324,3424,3122,6022,9222,92220.576
01 dic 202325,0024,7923,8024,1824,18237.831
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...