Mercados españoles cerrados

Ucore Rare Metals Inc (U9U.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,0635-0,5715 (-90,00%)
Al cierre: 07:55PM CEST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 20240,44100,45200,43600,44200,4420-
13 jun 20240,43800,44900,43300,43300,4330-
12 jun 20240,44000,45200,43800,44800,4480-
11 jun 20240,45500,46000,45000,45000,4500-
10 jun 20240,44900,46200,44900,46100,4610-
07 jun 20240,45600,46400,45100,46400,4640-
06 jun 20240,41700,46700,41700,44500,4450-
05 jun 20240,45800,46000,45800,46000,4600-
04 jun 20240,46100,46400,46100,46400,4640-
03 jun 20240,45900,46200,45500,45500,4550-
31 may 20240,46600,46900,45600,45600,4560-
30 may 20240,47200,48300,47200,47600,4760-
29 may 20240,47900,47900,45800,46500,4650-
28 may 20240,49200,49200,47300,47300,4730-
27 may 20240,49200,49600,49000,49600,4960-
24 may 20240,47800,48900,47800,48300,4830-
23 may 20240,48600,48600,48100,48100,4810-
22 may 20240,48600,48600,48000,48000,4800-
21 may 20240,48000,48000,47800,48000,4800-
20 may 20240,48000,48000,48000,48000,4800-
17 may 20240,46600,48400,46600,48400,4840-
16 may 20240,48600,48600,46100,46100,4610-
15 may 20240,47400,48300,46600,47700,4770-
14 may 20240,48100,48500,47000,47000,4700-
13 may 20240,46800,48800,46800,47400,4740-
10 may 20240,46100,48600,46100,47800,4780-
09 may 20240,47400,48200,47400,48200,4820-
08 may 20240,49400,49400,47900,47900,4790-
07 may 20240,49500,49500,48500,49000,4900-
06 may 20240,49500,50800,49100,49100,4910-
03 may 20240,50400,50600,50200,50200,5020-
02 may 20240,50800,51200,50400,50400,5040-
30 abr 20240,51400,52000,50000,50600,5060-
29 abr 20240,48500,52600,48500,52000,5200-
26 abr 20240,43600,48600,43300,48600,4860-
25 abr 20240,42300,44300,42300,44000,4400-
24 abr 20240,43700,45800,42600,42600,4260-
23 abr 20240,46000,46200,44400,44400,4440-
22 abr 20240,47200,47200,46200,46200,4620-
19 abr 20240,46400,46800,46400,46800,4680-
18 abr 20240,47700,48100,47000,47400,4740-
17 abr 20240,47000,47600,46600,47300,4730-
16 abr 20240,48500,49600,47700,48100,4810-
15 abr 20240,50400,51600,48800,48800,4880-
12 abr 20240,49000,51400,49000,51200,5120-
11 abr 20240,51000,51000,50000,50000,5000-
10 abr 20240,50200,51400,50200,50600,5060-
09 abr 20240,49500,50800,49400,50200,5020-
08 abr 20240,51600,51600,49500,49500,4950-
05 abr 20240,49600,51600,49600,51000,5100-
04 abr 20240,51000,51200,49600,49600,4960-
03 abr 20240,50400,51800,50400,51000,5100-
02 abr 20240,50600,52000,50600,50600,5060-
28 mar 20240,50600,50800,49800,50000,5000-
27 mar 20240,51600,51800,50600,50600,5060-
26 mar 20240,52400,52600,51000,51000,5100-
25 mar 20240,56200,56400,51400,51800,5180-
22 mar 20240,56600,56600,56400,56400,5640-
21 mar 20240,57000,57000,54800,56400,5640-
20 mar 20240,54800,57000,54800,57000,5700-
19 mar 20240,55200,55200,52800,54800,5480-
18 mar 20240,57600,57800,55000,55200,5520-
15 mar 20240,55200,56600,55000,56600,5660-
14 mar 20240,56200,57200,55000,55000,5500-
13 mar 20240,56600,56800,56200,56600,5660-
12 mar 20240,57200,57400,56600,56600,5660-
11 mar 20240,57200,58600,57200,57600,5760-
08 mar 20240,57800,57800,56000,57200,5720-
07 mar 20240,55000,57000,54600,57000,5700-
06 mar 20240,54200,55200,54000,54600,5460-
05 mar 20240,54800,55800,54600,55800,5580-
04 mar 20240,55800,57000,55600,55600,5560-
01 mar 20240,56600,57600,55800,56000,5600-
29 feb 20240,54400,56200,54200,56200,5620-
28 feb 20240,55200,55400,53000,54400,5440-
27 feb 20240,55200,55400,55200,55200,5520-
26 feb 20240,55400,56200,53400,55200,5520-
23 feb 20240,55400,57200,55400,56800,5680-
22 feb 20240,59600,60200,57800,58600,5860-
21 feb 20240,60800,60800,59400,59400,5940-
20 feb 20240,61200,61200,59400,60600,6060-
19 feb 20240,61200,61200,61000,61000,6100-
16 feb 20240,59200,61200,59200,61200,6120-
15 feb 20240,61400,61400,59200,59200,5920-
14 feb 20240,60600,61200,60200,61200,6120-
13 feb 20240,60600,61600,60600,61600,6160-
12 feb 20240,60400,60600,57600,60400,6040-
09 feb 20240,59200,60400,59200,59800,5980-
08 feb 20240,56000,59600,56000,59200,5920-
07 feb 20240,56000,57400,55600,55600,5560-
06 feb 20240,55000,56600,55000,56600,5660-
05 feb 20240,56400,56600,55600,56000,5600-
02 feb 20240,55000,56000,54600,56000,5600-
01 feb 20240,55000,56000,55000,56000,5600-
31 ene 20240,55200,56600,55200,55800,5580-
30 ene 20240,55000,55600,54800,55600,5560-
29 ene 20240,55000,56400,54400,55600,5560-
26 ene 20240,58200,58200,55000,55000,5500-
25 ene 20240,55000,56800,55000,56800,5680-
24 ene 20240,56000,56000,55400,55400,5540-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...