Mercados españoles abiertos en 3 hrs

Umicore SA (NVJP.MU)

Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
16,40-0,28 (-1,68%)
Al cierre: 05:30PM CEST
Intervalo de fechas:
11 jun 2023 - 11 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 jun 202416,3916,4016,3916,4016,4040
07 jun 202416,6816,6816,6816,6816,68-
06 jun 202416,9416,9416,9416,9416,94-
05 jun 202417,3917,3917,3917,3917,39-
04 jun 202417,7217,7217,7217,7217,72-
03 jun 202418,1818,1817,9617,9617,96250
31 may 202418,0918,0918,0918,0918,09-
30 may 202417,9117,9117,9117,9117,91-
29 may 202418,5518,5518,5518,5518,55-
28 may 202418,7818,7818,7818,7818,78-
27 may 202418,4318,4318,4318,4318,43-
24 may 202418,7418,7418,7418,7418,74-
23 may 202419,0619,0619,0619,0619,06-
22 may 202419,0619,0619,0619,0619,06-
21 may 202419,4619,4619,4619,4619,46-
20 may 202419,5819,5819,5819,5819,58-
17 may 202420,1220,1220,1220,1220,12-
16 may 202420,9820,9819,9819,9819,98100
15 may 202421,4221,4221,4221,4221,42-
14 may 202422,0022,0021,7621,7621,76200
13 may 202422,0622,0622,0622,0622,06-
10 may 202421,9221,9221,9221,9221,92-
09 may 202422,2622,2622,2622,2622,26-
08 may 202422,4622,4622,4622,4622,46-
07 may 202422,1022,1022,1022,1022,10-
06 may 202421,1621,1621,1621,1621,16-
03 may 202420,0620,0620,0620,0620,06-
02 may 202420,9420,9420,9420,9420,94-
30 abr 202421,0021,0021,0021,0021,00-
29 abr 202420,4020,4020,4020,4020,40-
29 abr 20240.55 Dividendo
26 abr 202421,0621,0621,0621,0620,51-
25 abr 202421,1821,1821,1821,1820,63-
24 abr 202421,1021,1021,1021,1020,55-
23 abr 202421,0821,0821,0821,0820,53-
22 abr 202421,1821,1821,1821,1820,63-
19 abr 202420,7820,7820,7820,7820,24-
18 abr 202421,4221,4221,4221,4220,86-
17 abr 202421,0021,0021,0021,0020,45-
16 abr 202421,1021,2821,1021,2820,72200
15 abr 202421,5821,5821,5821,5821,02-
12 abr 202421,1821,1821,1821,1820,63-
11 abr 202420,8621,0020,8621,0020,45250
10 abr 202421,3021,3021,3021,3020,74-
09 abr 202420,4420,8020,4420,8020,267
08 abr 202420,1220,1220,1220,1219,59-
05 abr 202420,6620,6620,6620,6620,12-
04 abr 202420,6020,6020,6020,6020,06-
03 abr 202420,0620,4420,0620,4419,9150
02 abr 202419,9019,9019,9019,9019,38-
28 mar 202420,2420,2420,2420,2419,71-
27 mar 202420,1520,1520,1520,1519,62-
26 mar 202420,5320,5320,5320,5319,99-
25 mar 202421,0221,0221,0221,0220,47-
22 mar 202420,9020,9020,9020,9020,35-
21 mar 202421,0121,0121,0121,0120,46-
20 mar 202420,4120,4120,4120,4119,88-
19 mar 202420,6520,6520,6520,6520,11-
18 mar 202420,7620,7620,7620,7620,22-
15 mar 202420,5420,5420,5420,5420,00-
14 mar 202420,4420,4420,4420,4419,91-
13 mar 202420,9220,9220,9220,9220,37-
12 mar 202420,8920,8920,8920,8920,34-
11 mar 202420,2120,2120,2120,2119,68232
08 mar 202420,3620,3620,3620,3619,83-
07 mar 202419,6419,8019,6419,8019,2860
06 mar 202419,5919,7619,5919,7619,24400
05 mar 202419,5819,5819,5819,5819,06-
04 mar 202419,9219,9219,9219,9219,40-
01 mar 202419,3519,3519,3519,3518,84-
29 feb 202419,2319,2319,2319,2318,73-
28 feb 202419,7419,7419,7419,7419,22-
27 feb 202419,2219,2219,2219,2218,72-
26 feb 202419,8719,8719,8719,8719,35-
23 feb 202419,7619,7619,7619,7619,24-
22 feb 202419,8619,8619,8619,8619,34-
21 feb 202419,8419,9119,8419,9119,39300
20 feb 202420,0720,0720,0720,0719,55-
19 feb 202420,5220,5220,5220,5219,98-
16 feb 202420,2120,2120,2120,2119,68-
15 feb 202420,7420,7420,7420,7420,20-
14 feb 202420,6620,6620,6620,6620,12-
13 feb 202421,0121,0121,0121,0120,46-
12 feb 202420,5120,5120,5120,5119,97-
09 feb 202420,7320,7320,7320,7320,19-
08 feb 202420,6320,6320,6320,6320,09-
07 feb 202420,7120,7120,7120,7120,17-
06 feb 202420,6220,6220,6220,6220,08-
05 feb 202420,5120,6920,5120,6920,15945
02 feb 202421,0821,0821,0821,0820,53-
01 feb 202421,0321,0321,0321,0320,48-
31 ene 202420,7220,7220,7220,7220,18-
30 ene 202421,4121,4121,4121,4120,85-
29 ene 202421,7121,7121,7121,7121,14-
26 ene 202421,4121,4121,4121,4120,85-
25 ene 202421,5421,5421,5421,5420,98-
24 ene 202421,6721,6721,6221,6221,06130
23 ene 202421,0821,0821,0821,0820,53-
22 ene 202420,8520,8520,8520,8520,31-
19 ene 202420,8620,8620,8620,8620,32-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...