Mercados españoles abiertos en 2 hrs 42 min

Ultimovacs ASA (7UM.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,5760-0,0370 (-6,04%)
Al cierre: 03:29PM CEST
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 20240,58900,58900,57600,57600,5760-
07 may 20240,63200,64600,61300,61300,6130-
06 may 20240,57400,66100,56500,66100,6610-
03 may 20240,53300,56000,53300,56000,5600-
02 may 20240,56100,56100,54400,54400,5440-
30 abr 20240,55500,63000,55100,63000,6300-
29 abr 20240,56600,63900,56500,56500,56502637
26 abr 20240,55400,56700,55400,56700,5670-
25 abr 20240,60600,60600,57400,57400,5740-
24 abr 20240,63300,63300,61800,61900,6190-
23 abr 20240,63400,64300,62200,62200,6220-
22 abr 20240,66400,66400,64900,64900,6490-
19 abr 20240,66900,67000,64700,67000,6700-
18 abr 20240,70200,70200,66100,66100,6610-
17 abr 20240,81500,81500,72500,72500,7250-
16 abr 20240,80300,81600,79200,79700,7970-
15 abr 20240,80700,86400,80200,82900,8290-
12 abr 20240,78500,78900,78500,78500,7850-
11 abr 20240,81100,81100,78800,78800,7880-
10 abr 20240,74400,81200,74400,81200,8120-
09 abr 20240,78000,78000,73800,73800,7380-
08 abr 20240,87200,92000,80900,80900,8090-
05 abr 20240,89000,93100,85000,88200,88205
04 abr 20240,95701,12200,94200,94200,94205
03 abr 20240,70500,89400,70500,89400,8940-
02 abr 20240,63800,68300,63800,68300,6830-
28 mar 20240,64200,64400,64200,64400,6440-
27 mar 20240,62100,64600,62100,64600,6460-
26 mar 20240,60500,66000,60500,64400,6440-
25 mar 20240,66400,66400,65100,65100,6510-
22 mar 20240,48050,63200,48050,63200,6320-
21 mar 20240,52900,57500,52900,55000,5500-
20 mar 20240,54200,61700,54200,60000,6000-
19 mar 20240,54500,60500,54500,59900,5990-
18 mar 20240,56300,62000,56300,60000,6000450
15 mar 20240,60300,66100,58500,61800,6180500
14 mar 20240,62400,66900,62400,66500,6650-
13 mar 20240,66000,70200,66000,68900,6890-
12 mar 20240,60500,74900,60500,74900,7490-
11 mar 20240,52000,52000,52000,52000,5200-
08 mar 20240,64000,64000,52000,52000,5200-
07 mar 20240,78200,83000,78200,79800,79803100
06 mar 202410,660010,660010,080010,140010,1400-
05 mar 202410,600010,600010,600010,600010,6000-
04 mar 202411,860011,860011,420011,560011,56004
01 mar 202411,680011,720011,480011,720011,7200-
29 feb 202411,340011,620011,040011,620011,6200-
28 feb 202411,720011,720011,360011,380011,3800-
27 feb 202412,460012,460012,120012,120012,1200-
26 feb 202412,500012,540012,180012,180012,1800-
23 feb 202412,680012,680012,220012,320012,3200-
22 feb 202413,500013,500012,620012,620012,6200-
21 feb 202414,080014,080013,540013,540013,5400-
20 feb 202412,840013,640012,840013,580013,5800-
19 feb 202411,900012,760011,900012,760012,7600-
16 feb 202412,080012,080011,760011,760011,7600-
15 feb 202412,000012,220011,800011,800011,8000-
14 feb 202411,840012,000011,840012,000012,0000-
13 feb 202411,980012,200011,740012,200012,2000-
12 feb 202412,040012,040011,780011,940011,9400-
09 feb 202411,400011,880011,260011,880011,8800-
08 feb 202411,560011,560011,220011,220011,2200-
07 feb 202412,000012,000011,480011,560011,5600-
06 feb 202412,480012,480011,920011,920011,9200-
05 feb 202413,000013,000012,360012,360012,3600-
02 feb 202412,100012,120011,960012,120012,1200-
01 feb 202412,320012,320011,880011,980011,9800-
31 ene 202412,280012,280012,160012,160012,1600-
30 ene 202412,380012,380012,380012,380012,3800-
29 ene 202412,200012,200012,200012,200012,2000-
26 ene 202411,980011,980011,980011,980011,9800-
25 ene 202412,020012,020012,020012,020012,0200-
24 ene 202411,940011,940011,940011,940011,9400-
23 ene 202411,800011,800011,800011,800011,8000-
22 ene 202411,980011,980011,980011,980011,9800-
19 ene 202411,840011,840011,840011,840011,8400-
18 ene 202412,340012,340012,340012,340012,3400-
17 ene 202411,840011,840011,840011,840011,8400-
16 ene 202412,400012,400012,400012,400012,4000-
15 ene 202411,680011,680011,680011,680011,6800-
12 ene 202411,680011,680011,680011,680011,6800-
11 ene 202412,120012,120012,120012,120012,1200-
10 ene 202411,960011,960011,960011,960011,9600-
09 ene 202411,020011,020011,020011,020011,0200-
08 ene 202411,320011,320011,320011,320011,3200-
05 ene 202411,240011,240011,240011,240011,2400-
04 ene 202411,260011,260011,260011,260011,2600-
03 ene 202410,740010,740010,740010,740010,7400-
02 ene 202410,720010,720010,720010,720010,7200-
29 dic 202310,240010,240010,240010,240010,2400-
28 dic 202310,240010,240010,240010,240010,2400-
27 dic 202310,560010,560010,560010,560010,5600-
22 dic 202310,080010,080010,080010,080010,0800-
21 dic 202310,120010,120010,120010,120010,1200-
20 dic 202310,180010,180010,180010,180010,1800-
19 dic 202310,200010,200010,200010,200010,2000-
18 dic 202310,460010,460010,460010,460010,4600-
15 dic 202310,280010,280010,280010,280010,2800-
14 dic 202310,500010,500010,500010,500010,5000-
13 dic 20239,95009,95009,95009,95009,9500-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...