Mercados españoles cerrados

Ultimovacs ASA (7UM.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,5450-0,0240 (-4,22%)
Al cierre: 03:39PM CEST
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 20240,54500,54500,54400,54500,5450-
08 may 20240,56300,57200,56000,56900,5690-
07 may 20240,59800,64100,59200,59200,5920-
06 may 20240,56000,66700,56000,59900,5990-
03 may 20240,51000,55300,51000,55200,5520-
02 may 20240,53100,54700,53100,53700,5370-
30 abr 20240,53200,56000,53200,55900,5590-
29 abr 20240,53600,57100,53600,56400,5640-
26 abr 20240,53400,57300,53400,56900,5690-
25 abr 20240,59200,59200,57300,57300,5730-
24 abr 20240,60200,62100,60200,61900,6190-
23 abr 20240,60700,64000,60700,64000,6400-
22 abr 20240,62800,66100,62800,64700,6470-
19 abr 20240,62400,67000,62400,62800,6280-
18 abr 20240,67700,68500,65700,66100,6610-
17 abr 20240,75200,76000,72200,72200,7220-
16 abr 20240,79200,79200,78100,78900,7890-
15 abr 20240,75100,86400,75100,82100,8210-
12 abr 20240,73900,80500,73900,78600,7860-
11 abr 20240,76200,81900,76200,78400,7840-
10 abr 20240,69700,84400,69700,80800,8080-
09 abr 20240,74800,77300,72900,72900,7290-
08 abr 20240,82700,90600,82700,90600,9060-
05 abr 20240,85000,93000,82800,82800,82801500
04 abr 20240,89201,08000,89200,93600,9360-
03 abr 20240,66400,93000,66400,88900,8890-
02 abr 20240,60500,69400,60500,67900,6790-
28 mar 20240,60800,60800,60800,60800,6080-
27 mar 20240,58800,64300,58800,61000,6100-
26 mar 20240,60400,63200,60400,62000,6200-
25 mar 20240,59000,62900,59000,62500,6250-
22 mar 20240,49050,59400,49050,59400,5940-
21 mar 20240,53600,54400,52600,52600,5260-
20 mar 20240,54600,58300,54600,56000,5600-
19 mar 20240,54800,58100,54800,57600,5760-
18 mar 20240,56400,60000,54900,54900,5490-
15 mar 20240,59900,65300,59900,60400,6040-
14 mar 20240,62000,65400,59900,59900,5990-
13 mar 20240,65100,69600,65100,66300,6630-
12 mar 20240,60000,76700,60000,71700,71708
11 mar 20240,62200,74600,61200,74600,746016
08 mar 20240,71900,77300,62500,77300,7730190
07 mar 20240,76400,89900,71900,71900,7190850
06 mar 202410,380010,50009,990010,160010,1600-
05 mar 20249,930010,64009,930010,640010,6400-
04 mar 202411,580011,580010,340010,340010,3400-
01 mar 202411,400011,720011,400011,700011,7000-
29 feb 202411,340011,700011,060011,600011,6000-
28 feb 202411,540011,580011,140011,140011,1400-
27 feb 202412,460012,460011,700011,700011,7000-
26 feb 202412,160012,540012,140012,380012,3800-
23 feb 202412,680012,680012,120012,320012,3200-
22 feb 202413,220013,220012,520012,580012,5800-
21 feb 202414,080014,080013,520013,520013,5200-
20 feb 202412,840013,940012,840013,940013,9400-
19 feb 202411,900012,740011,900012,740012,7400-
16 feb 202411,820011,900011,700011,720011,7200-
15 feb 202412,000012,060011,840011,840011,8400-
14 feb 202411,820012,280011,820012,280012,2800146
13 feb 202411,680011,900011,680011,860011,8600-
12 feb 202412,040012,040011,640011,920011,9200-
09 feb 202411,420011,920011,260011,920011,9200-
08 feb 202411,560011,560011,240011,260011,2600-
07 feb 202411,720011,720011,320011,460011,4600-
06 feb 202412,500012,500011,860011,860011,8600-
05 feb 202413,100013,100012,340012,340012,3400200
02 feb 202412,100012,120011,940012,060012,0600-
01 feb 202412,320012,320011,900011,960011,9600-
31 ene 202412,420012,420012,040012,280012,2800-
30 ene 202412,560012,560012,280012,280012,2800-
29 ene 202412,160012,460012,020012,340012,3400-
26 ene 202412,200012,200011,920012,000012,0000-
25 ene 202412,260012,260012,020012,020012,0200-
24 ene 202411,780012,100011,780012,060012,0600-
23 ene 202411,740012,080011,720011,880011,8800-
22 ene 202412,100012,100011,680011,780011,7800-
19 ene 202411,820012,020011,820011,980011,9800-
18 ene 202412,280012,280011,940011,940011,9400-
17 ene 202411,780012,120011,780012,020012,0200-
16 ene 202411,860012,340011,840011,840011,8400-
15 ene 202411,660011,780011,620011,780011,7800-
12 ene 202411,780011,960011,680011,960011,9600-
11 ene 202412,240012,320011,940011,940011,9400-
10 ene 202411,920012,260011,920012,060012,0600-
09 ene 202410,960011,760010,960011,680011,6800-
08 ene 202411,220011,320010,920010,980010,9800-
05 ene 202411,260011,260011,200011,200011,2000-
04 ene 202411,380011,500011,120011,120011,1200-
03 ene 202410,300011,140010,300011,140011,1400-
02 ene 202410,500010,500010,500010,500010,5000-
29 dic 202310,880010,880010,720010,720010,7200-
28 dic 202310,280010,360010,280010,360010,3600-
27 dic 202310,320010,320010,320010,320010,3200-
22 dic 20239,98009,98009,98009,98009,9800-
21 dic 202310,060010,060010,060010,060010,0600-
20 dic 202310,080010,080010,080010,080010,0800-
19 dic 202310,100010,100010,100010,100010,1000-
18 dic 202310,300010,300010,300010,300010,3000-
15 dic 202310,600010,600010,300010,400010,4000-
14 dic 202310,040010,560010,040010,560010,5600-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...