Mercados españoles cerrados en 46 mins

Urbas Grupo Financiero, S.A. (UBS.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,0039+0,0001 (+2,63%)
A partir del 04:22PM CEST. Mercado abierto.
Intervalo de fechas:
24 may 2023 - 24 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 may 20240,00380,00390,00380,00390,003919.637.535
23 may 20240,00390,00400,00380,00380,003839.808.105
22 may 20240,00390,00400,00380,00400,0040108.756.765
21 may 20240,00400,00400,00390,00400,004057.999.930
20 may 20240,00400,00410,00390,00390,0039164.379.700
17 may 20240,00420,00420,00400,00410,004158.365.595
16 may 20240,00410,00420,00410,00420,004238.064.920
15 may 20240,00410,00420,00400,00410,004139.062.695
14 may 20240,00410,00420,00400,00400,004038.473.190
13 may 20240,00410,00420,00400,00410,004125.541.840
10 may 20240,00410,00420,00400,00400,004024.193.130
09 may 20240,00410,00420,00400,00420,004267.698.380
08 may 20240,00410,00420,00400,00410,004131.231.690
07 may 20240,00420,00420,00400,00410,004150.853.050
06 may 20240,00410,00420,00400,00410,004154.355.735
03 may 20240,00420,00420,00410,00410,004126.298.180
02 may 20240,00420,00430,00410,00420,004240.291.735
30 abr 20240,00420,00430,00400,00410,004182.289.540
29 abr 20240,00420,00430,00400,00420,004274.848.555
26 abr 20240,00420,00420,00410,00420,004217.228.620
25 abr 20240,00410,00430,00410,00410,004166.541.465
24 abr 20240,00420,00420,00400,00410,004155.297.885
23 abr 20240,00410,00420,00400,00410,004124.024.150
22 abr 20240,00400,00410,00400,00410,004117.292.035
19 abr 20240,00410,00410,00400,00400,004016.860.330
18 abr 20240,00420,00420,00400,00410,004135.328.330
17 abr 20240,00410,00420,00410,00420,00423.963.395
16 abr 20240,00420,00420,00400,00420,004287.732.795
15 abr 20240,00420,00430,00420,00430,004310.270.415
12 abr 20240,00430,00450,00420,00430,004372.027.415
11 abr 20240,00430,00430,00410,00430,004368.506.710
10 abr 20240,00410,00430,00410,00420,004262.919.810
09 abr 20240,00420,00420,00410,00420,004214.664.595
08 abr 20240,00430,00430,00410,00410,004169.842.285
05 abr 20240,00430,00440,00420,00430,004315.647.555
04 abr 20240,00430,00460,00420,00440,0044128.929.365
03 abr 20240,00410,00430,00400,00430,004338.663.675
02 abr 20240,00410,00410,00400,00400,004013.232.030
28 mar 20240,00410,00420,00400,00410,004135.072.190
27 mar 20240,00400,00420,00390,00420,004245.703.440
26 mar 20240,00400,00410,00390,00400,004053.459.760
25 mar 20240,00390,00420,00390,00410,004152.743.465
22 mar 20240,00420,00420,00380,00390,0039108.258.780
21 mar 20240,00420,00430,00400,00410,004164.925.565
20 mar 20240,00440,00440,00420,00420,004264.739.225
19 mar 20240,00430,00440,00420,00430,004324.507.865
18 mar 20240,00430,00430,00410,00420,004283.220.890
15 mar 20240,00430,00440,00430,00430,004323.387.415
14 mar 20240,00450,00450,00430,00430,0043105.566.765
13 mar 20240,00450,00460,00440,00450,004515.058.095
12 mar 20240,00450,00460,00440,00450,004529.183.710
11 mar 20240,00460,00460,00450,00450,004513.388.640
08 mar 20240,00440,00460,00440,00460,004639.830.545
07 mar 20240,00440,00460,00440,00450,004555.520.270
06 mar 20240,00460,00460,00440,00440,0044101.428.935
05 mar 20240,00460,00470,00450,00460,004658.185.125
04 mar 20240,00480,00480,00460,00470,004763.230.800
01 mar 20240,00490,00490,00470,00470,004748.004.530
29 feb 20240,00490,00490,00480,00490,004943.212.970
28 feb 20240,00490,00500,00480,00480,004863.366.615
27 feb 20240,00500,00500,00490,00500,005028.652.440
26 feb 20240,00500,00510,00490,00500,005052.462.140
23 feb 20240,00500,00510,00490,00500,005066.805.100
22 feb 20240,00480,00520,00470,00490,0049287.563.010
21 feb 20240,00480,00480,00460,00470,004720.496.250
20 feb 20240,00480,00480,00460,00480,004844.227.340
19 feb 20240,00480,00480,00470,00480,004818.659.115
16 feb 20240,00480,00480,00470,00480,004828.328.460
15 feb 20240,00480,00480,00460,00480,004857.283.420
14 feb 20240,00490,00490,00480,00480,004887.604.965
13 feb 20240,00490,00500,00480,00490,004934.475.065
12 feb 20240,00490,00490,00480,00480,004818.358.040
09 feb 20240,00500,00500,00480,00480,004831.115.400
08 feb 20240,00500,00500,00480,00480,004823.374.120
07 feb 20240,00490,00500,00480,00480,004848.905.770
06 feb 20240,00490,00490,00480,00480,004851.301.225
05 feb 20240,00500,00500,00480,00480,004843.956.970
02 feb 20240,00510,00520,00470,00490,0049281.742.775
01 feb 20240,00520,00530,00500,00510,0051157.812.140
31 ene 20240,00480,00540,00480,00520,0052295.671.145
30 ene 20240,00490,00500,00480,00490,0049113.828.070
29 ene 20240,00500,00510,00480,00490,004985.779.370
26 ene 20240,00490,00500,00480,00480,004843.912.340
25 ene 20240,00500,00500,00480,00490,004921.716.830
24 ene 20240,00480,00510,00450,00490,0049196.610.650
23 ene 20240,00480,00490,00470,00470,004773.156.900
22 ene 20240,00490,00500,00480,00490,004927.772.430
19 ene 20240,00500,00520,00480,00500,0050103.954.570
18 ene 20240,00480,00510,00460,00500,0050103.889.060
17 ene 20240,00480,00480,00460,00470,004745.211.065
16 ene 20240,00500,00500,00470,00480,004860.461.310
15 ene 20240,00480,00490,00480,00490,004987.297.545
12 ene 20240,00500,00510,00470,00480,0048147.456.800
11 ene 20240,00440,00520,00430,00490,0049344.798.005
10 ene 20240,00450,00450,00430,00430,004342.484.815
09 ene 20240,00450,00460,00440,00440,004436.859.120
08 ene 20240,00460,00460,00450,00460,004621.529.800
05 ene 20240,00460,00470,00450,00460,004627.827.415
04 ene 20240,00450,00460,00440,00460,004651.352.825
03 ene 20240,00460,00470,00440,00450,004588.900.970
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...