Mercados españoles abiertos en 7 hrs 15 min

UPM-Kymmene Oyj (RPL.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
33,95+0,20 (+0,59%)
Al cierre: 04:17PM 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 202433,7333,9533,7233,9533,9532
07 jun 202434,0934,0933,7533,7533,75170
06 jun 202434,4034,5634,1934,1934,19200
05 jun 202435,0835,1834,6734,6734,67-
04 jun 202435,1235,1234,7034,7734,77-
03 jun 202435,3735,3735,1435,2635,26-
31 may 202435,1235,1834,8835,0835,08-
30 may 202434,6234,9334,5534,9334,93-
29 may 202434,9734,9734,4834,4834,48-
28 may 202434,7334,8834,7334,8834,88-
27 may 202435,0235,0234,7534,7534,75-
24 may 202435,0235,0535,0235,0535,05-
23 may 202435,7635,7635,4935,4935,4910
22 may 202435,5635,5635,0235,2635,26-
21 may 202434,9235,3934,9235,2835,28-
20 may 202434,6535,2834,6535,1135,11200
17 may 202434,7035,0334,7035,0335,03-
16 may 202434,6634,7634,5734,7534,75-
15 may 202434,5435,0034,5435,0035,00300
14 may 202434,1634,6534,1634,5634,56-
13 may 202434,4734,4734,1734,1734,17-
10 may 202434,0234,7434,0234,7434,74177
09 may 202433,9233,9233,6133,6133,61-
08 may 202434,0334,4134,0134,0134,01475
07 may 202433,8033,9333,8033,9333,93-
06 may 202433,4233,7233,4233,5933,591000
03 may 202433,2533,6133,2533,4633,46363
02 may 202432,7433,3832,7433,3833,38100
30 abr 202433,0233,0232,7532,8432,8460
29 abr 202433,0633,1232,9733,1233,12-
26 abr 202432,7332,7332,6532,6932,69-
25 abr 202431,9432,7231,9432,7232,72-
24 abr 202431,6531,9431,6531,9431,94-
23 abr 202432,2832,3631,9131,9831,98-
22 abr 202431,7532,0431,7532,0432,04-
19 abr 202430,6931,5530,6931,5531,55-
18 abr 202431,1031,1031,1031,1031,10-
17 abr 202430,8230,8230,8230,8230,82-
16 abr 202431,0531,0530,6330,6330,631000
15 abr 202431,3831,6131,3831,6131,61-
12 abr 202431,4931,4931,2631,2631,2650
11 abr 202431,1131,3031,1131,3031,30-
10 abr 202431,6431,6431,2931,2931,29-
09 abr 202431,4231,6631,4231,6631,6632
08 abr 202431,9431,9431,7531,7531,75100
05 abr 202431,5231,9431,5231,9431,94150
05 abr 20240.75 Dividendo
04 abr 202431,3132,0931,3132,0931,34-
03 abr 202431,0631,7231,0531,4530,71510
02 abr 202431,5931,5931,1131,2730,5452
28 mar 202431,1831,1830,9930,9930,27-
27 mar 202430,8231,2030,8231,0930,36-
26 mar 202431,0431,0430,4530,9730,25-
25 mar 202430,5931,1330,5930,8530,1350
22 mar 202430,4630,5930,4630,5929,88-
21 mar 202430,0230,6630,0230,6429,92415
20 mar 202429,8730,0229,8630,0229,32-
19 mar 202429,1129,1128,9329,0428,36-
18 mar 202429,4729,4729,2529,2828,60-
15 mar 202429,2529,4929,2529,4928,80-
14 mar 202430,0030,0029,8229,8229,12-
13 mar 202431,1931,4131,0731,3830,65150
12 mar 202430,6030,7430,6030,7430,02-
11 mar 202430,7930,7930,3530,3929,68-
08 mar 202430,6530,6530,6530,6529,93-
07 mar 202429,5430,5929,5430,5929,88-
06 mar 202429,9630,1329,8629,8629,16-
05 mar 202430,4830,4830,0530,0929,39-
04 mar 202430,9730,9730,7330,7330,01-
01 mar 202431,0331,0330,5630,8630,14-
29 feb 202431,0131,0130,8830,8830,16-
28 feb 202430,4931,0030,4931,0030,2895
27 feb 202429,4130,4329,4130,4329,72-
26 feb 202429,6629,7929,6129,7929,09140
23 feb 202429,2529,6529,2529,6528,96-
22 feb 202429,4829,4829,2929,4328,7495
21 feb 202429,3429,4429,2729,2728,5935
20 feb 202429,0829,4229,0829,3228,632
19 feb 202428,7928,7928,7928,7928,12-
16 feb 202428,7628,9428,7628,9428,26-
15 feb 202428,4528,5528,4528,4627,79-
14 feb 202428,7328,7328,5428,6027,93-
13 feb 202429,1329,1329,1329,1328,45-
12 feb 202429,3829,3829,1929,1928,5135
09 feb 202428,7529,2128,6029,1028,4260
08 feb 202428,9628,9628,6428,6427,97182
07 feb 202429,5429,6729,5429,6728,98-
06 feb 202429,6729,6729,3229,5728,88-
05 feb 202429,7729,8029,7129,7129,0260
02 feb 202430,5130,5129,7729,7729,0735
01 feb 202433,2133,2130,0130,0529,35329
31 ene 202433,3533,3533,1333,2632,48-
30 ene 202434,0934,0933,6033,6032,818
29 ene 202433,7833,7833,2833,2832,50-
26 ene 202433,3633,8933,3633,8933,10-
25 ene 202433,6933,6933,4433,4432,66-
24 ene 202433,6333,8133,6133,6832,89-
23 ene 202433,1733,4132,9833,1732,39-
22 ene 202433,5733,5732,9833,0932,32530
19 ene 202434,2934,2933,6233,6332,841425
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...