Mercados españoles cerrados

UPM-Kymmene Oyj (RPL.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
31,67-0,77 (-2,37%)
A partir del 08:20PM CEST. Mercado abierto.
Intervalo de fechas:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jul 202432,4432,4431,6331,6731,67240
04 jul 202432,4132,4832,2332,4432,44-
03 jul 202432,5332,5332,2532,4032,40-
02 jul 202432,7632,7632,1432,3732,37-
01 jul 202433,1633,1632,6732,8732,87-
28 jun 202433,1033,1632,5632,6432,64-
27 jun 202432,8833,0432,5733,0333,03-
26 jun 202433,3833,3832,7532,8232,82-
25 jun 202432,9033,3832,9033,2633,26-
24 jun 202433,6533,6532,8732,9332,93-
21 jun 202433,9333,9333,4433,5533,55-
20 jun 202433,3533,9533,3533,9533,95-
19 jun 202433,5833,7633,2233,2533,25-
18 jun 202433,0133,6232,9433,5633,56-
17 jun 202432,6332,9332,5132,9332,93-
14 jun 202433,3033,3032,4332,6332,63-
13 jun 202433,2733,3033,0333,2533,25-
12 jun 202433,5133,5133,1733,2633,26-
11 jun 202434,1534,1533,1533,3833,38-
10 jun 202433,7234,1233,7234,1034,10-
07 jun 202434,1534,1533,7533,9533,95-
06 jun 202434,1034,5734,1034,2834,28-
05 jun 202435,0835,1734,3434,6534,65-
04 jun 202435,1935,2634,6934,9534,95-
03 jun 202435,3935,3935,1335,1835,18-
31 may 202435,1835,2034,9735,1935,19-
30 may 202434,6735,1734,5135,1035,10-
29 may 202435,0135,0134,5834,8634,86-
28 may 202434,7835,1534,6935,1035,10-
27 may 202435,0335,0334,7334,7934,79-
24 may 202435,0635,1834,9335,1035,10-
23 may 202435,8435,8435,0435,0935,09-
22 may 202435,6335,6535,2335,6535,65-
21 may 202434,9835,7734,9835,7235,72-
20 may 202434,7535,3534,7534,9834,98-
17 may 202434,7635,1434,6835,1435,14-
16 may 202434,7034,7834,5834,7534,75-
15 may 202434,6135,3234,6134,6734,67-
14 may 202434,2234,8534,2234,5834,58-
13 may 202434,5134,5134,1634,2434,24-
10 may 202434,1034,7934,1034,4834,48-
09 may 202433,9434,0633,6534,0634,06-
08 may 202434,1034,4034,0034,0534,05-
07 may 202433,8634,1933,7634,1034,10-
06 may 202433,4633,8933,4633,8533,85-
03 may 202433,3233,5933,3233,4433,44-
02 may 202432,7933,3932,7933,2833,28-
30 abr 202433,0533,0532,7132,8732,87-
29 abr 202433,1333,1332,8333,0233,02-
26 abr 202432,5533,4332,5533,0133,01-
25 abr 202431,9833,5231,9832,5632,56-
24 abr 202431,6932,1531,6932,0932,09-
23 abr 202432,3332,3931,8231,8431,84-
22 abr 202431,8732,4231,8632,3232,32-
19 abr 202430,8132,0330,8131,8931,89-
18 abr 202431,1331,2131,0231,0731,07-
17 abr 202430,8431,3830,8430,9530,95-
16 abr 202430,5531,1130,5531,1131,11-
15 abr 202431,4931,8630,7330,7330,73-
12 abr 202431,5531,5531,1131,2231,22-
11 abr 202431,1631,4831,0331,4831,48-
10 abr 202431,6931,6931,0531,1231,12-
09 abr 202431,4831,6231,4231,5831,58-
08 abr 202431,9231,9531,5431,5431,54-
05 abr 202431,5132,0131,5131,9531,95-
05 abr 20240.75 Dividendo
04 abr 202431,3632,5131,3232,0931,34240
03 abr 202431,0931,6231,0931,3630,63-
02 abr 202431,2731,4531,1131,1830,45-
28 mar 202431,1931,2330,8330,8730,15-
27 mar 202430,8731,4030,8731,2730,54-
26 mar 202431,0731,0730,4830,8230,10-
25 mar 202430,6531,1330,6531,0230,30300
22 mar 202430,5030,7330,4730,6829,96-
21 mar 202430,0230,7130,0230,5829,87-
20 mar 202429,9130,0229,6029,9129,21-
19 mar 202429,1630,0328,9529,9629,26-
18 mar 202429,4629,4629,1329,1728,49-
15 mar 202429,3029,6929,2329,3128,62-
14 mar 202430,0230,0329,2429,2928,61-
13 mar 202431,2131,4530,0230,0229,32-
12 mar 202430,6331,2130,4531,2130,48-
11 mar 202430,8130,8130,2730,5429,83-
08 mar 202430,6830,6830,3930,5629,85-
07 mar 202429,5730,7229,3830,7029,98-
06 mar 202430,0030,1529,6529,6828,99-
05 mar 202430,4930,4929,8729,8729,17-
04 mar 202430,9731,0430,5430,6329,91-
01 mar 202431,0631,0630,5931,0130,29-
29 feb 202431,0531,0530,6930,9630,2475
28 feb 202430,5731,0430,5731,0130,29-
27 feb 202429,4430,5829,4430,5529,84-
26 feb 202429,6930,0029,4629,5028,81-
23 feb 202429,3129,8129,3029,7329,04-
22 feb 202429,4629,7229,2629,3728,68-
21 feb 202429,3729,4729,2129,3128,62-
20 feb 202429,1029,5229,1029,3228,63-
19 feb 202428,8129,0728,7529,0728,39-
16 feb 202428,8229,0528,7128,8028,13-
15 feb 202428,4828,7528,4428,7528,08-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...