Mercados españoles cerrados

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,0175+0,0001 (+0,57%)
Al cierre: 5:35PM CET
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 ene. 20210,01770,01810,01730,01750,017541.069.360
25 ene. 20210,01810,01810,01720,01740,017436.964.237
22 ene. 20210,01890,01900,01780,01800,018066.720.625
21 ene. 20210,01880,01920,01850,01880,018852.063.356
20 ene. 20210,01900,01930,01850,01870,018773.059.926
19 ene. 20210,02020,02040,01880,01900,019096.905.434
18 ene. 20210,01930,02090,01920,02000,0200273.860.734
15 ene. 20210,01790,01900,01770,01900,019083.680.694
14 ene. 20210,01780,01790,01760,01770,017725.347.962
13 ene. 20210,01780,01800,01770,01770,017712.062.795
12 ene. 20210,01770,01810,01760,01780,017844.466.009
11 ene. 20210,01790,01790,01760,01770,017724.564.458
08 ene. 20210,01780,01840,01750,01780,017872.152.338
07 ene. 20210,01760,01790,01740,01750,017536.199.121
06 ene. 20210,01780,01780,01740,01760,01768.290.435
05 ene. 20210,01780,01790,01730,01750,017512.014.756
04 ene. 20210,01800,01840,01730,01730,017343.257.977
31 dic. 20200,01610,01770,01610,01770,017761.986.940
30 dic. 20200,01640,01660,01600,01620,016253.483.520
29 dic. 20200,01720,01720,01640,01640,016422.173.568
28 dic. 20200,01690,01710,01690,01700,017014.487.525
24 dic. 20200,01670,01690,01640,01690,016911.400.019
23 dic. 20200,01650,01670,01640,01660,016620.254.096
22 dic. 20200,01620,01660,01620,01640,016441.467.187
21 dic. 20200,01730,01750,01580,01620,016286.776.030
18 dic. 20200,01760,01780,01730,01740,017422.474.433
17 dic. 20200,01770,01800,01760,01760,017620.065.709
16 dic. 20200,01800,01830,01760,01770,017734.485.442
15 dic. 20200,01820,01830,01770,01790,017933.606.505
14 dic. 20200,01800,01800,01700,01780,017872.242.366
11 dic. 20200,01870,01870,01770,01800,018057.965.465
10 dic. 20200,01840,01940,01840,01850,018590.564.268
09 dic. 20200,01840,01840,01810,01840,018425.266.168
08 dic. 20200,01840,01840,01810,01840,018426.362.642
07 dic. 20200,01860,01890,01810,01820,018237.666.190
04 dic. 20200,01870,01900,01840,01860,018642.598.613
03 dic. 20200,01920,01920,01850,01860,018679.394.252
02 dic. 20200,01900,01950,01900,01900,019038.156.780
01 dic. 20200,01900,01920,01890,01900,019017.720.920
30 nov. 20200,01940,01940,01880,01880,018833.742.917
27 nov. 20200,01970,01970,01910,01910,019154.778.199
26 nov. 20200,01880,01970,01850,01930,019378.658.232
25 nov. 20200,01890,01900,01840,01870,018755.940.427
24 nov. 20200,02000,02060,01860,01870,0187210.389.482
23 nov. 20200,01960,02130,01920,01980,0198360.605.712
20 nov. 20200,01830,01960,01810,01940,0194128.938.586
19 nov. 20200,01850,01850,01800,01800,018050.280.030
18 nov. 20200,01850,01880,01800,01850,018541.886.668
17 nov. 20200,01800,01830,01800,01830,018333.806.613
16 nov. 20200,01840,01870,01810,01810,018157.788.060
13 nov. 20200,01930,01930,01830,01860,018691.357.074
12 nov. 20200,01840,01990,01840,01870,0187239.748.072
11 nov. 20200,01700,01850,01670,01800,0180194.361.214
10 nov. 20200,01700,01700,01660,01690,016940.605.532
09 nov. 20200,01730,01750,01610,01690,016983.695.808
06 nov. 20200,01750,01780,01690,01700,017041.181.364
05 nov. 20200,01740,01830,01720,01730,017390.942.878
04 nov. 20200,01730,01770,01700,01710,017161.829.637
03 nov. 20200,01700,01750,01680,01710,017150.268.760
02 nov. 20200,01700,01740,01660,01660,016641.804.052
30 oct. 20200,01740,01810,01660,01700,017094.738.056
29 oct. 20200,01680,01890,01650,01790,0179261.158.866
28 oct. 20200,01690,01700,01600,01600,016051.959.533
27 oct. 20200,01760,01800,01690,01710,017164.134.643
26 oct. 20200,01710,01830,01660,01760,0176149.331.323
23 oct. 20200,01690,01740,01620,01700,017099.689.678
22 oct. 20200,01740,01790,01650,01670,0167102.872.889
21 oct. 20200,01850,01940,01770,01770,0177148.339.374
20 oct. 20200,01660,01950,01660,01810,0181332.714.068
19 oct. 20200,01560,01720,01520,01650,0165122.583.837
16 oct. 20200,01740,01740,01540,01560,0156167.422.291
15 oct. 20200,01700,01830,01450,01740,0174297.357.180
14 oct. 20200,01700,01860,01660,01700,0170281.228.998
13 oct. 20200,01830,01970,01750,01890,0189119.690.906
12 oct. 20200,01930,01930,01750,01800,0180131.790.915
09 oct. 20200,02020,02060,01860,01890,0189180.833.828
08 oct. 20200,02040,02170,01950,02040,0204347.537.380
07 oct. 20200,01740,02040,01720,02040,0204356.486.517
06 oct. 20200,01890,01900,01690,01700,0170275.950.619
05 oct. 20200,02000,02050,01820,01870,0187128.260.837
02 oct. 20200,02030,02140,01930,01950,0195255.939.997
01 oct. 20200,02200,02310,02000,02000,0200351.961.114
30 sept. 20200,02300,02440,02130,02200,0220575.135.159
29 sept. 20200,02080,02430,01860,02300,0230539.308.000
28 sept. 20200,02200,02200,01950,02090,0209311.133.900
25 sept. 20200,01920,02250,01810,01980,0198952.551.100
24 sept. 20200,01550,02070,01550,02070,0207741.768.900
23 sept. 20200,01550,01580,01330,01390,0139356.060.500
22 sept. 20200,01750,01770,01540,01610,0161260.430.700
21 sept. 20200,01800,01840,01520,01700,0170437.620.700
18 sept. 2020------
17 sept. 20200,00880,01340,00860,01340,0134964.394.900
16 sept. 20200,00810,01030,00770,00860,0086552.384.500
15 sept. 20200,00650,00690,00650,00660,006640.441.700
14 sept. 20200,00640,00640,00620,00640,006412.495.700
11 sept. 20200,00640,00640,00620,00630,00639.087.000
10 sept. 20200,00630,00640,00620,00640,00645.544.900
09 sept. 20200,00610,00640,00610,00630,006315.088.500
08 sept. 20200,00630,00630,00610,00620,00625.315.100
07 sept. 20200,00620,00630,00620,00630,00633.844.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...