Mercados españoles cerrados

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,01430,0000 (0,00%)
Al cierre: 05:35PM CET
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 dic 20210,01440,01440,01400,01430,01437.174.559
06 dic 20210,01390,01440,01390,01430,01435.528.701
03 dic 20210,01410,01430,01400,01430,014313.298.977
02 dic 20210,01420,01430,01410,01420,01427.664.386
01 dic 20210,01440,01470,01430,01430,01438.172.318
30 nov 20210,01450,01460,01430,01440,01444.323.408
29 nov 20210,01440,01450,01420,01440,01446.521.435
26 nov 20210,01500,01500,01420,01440,014430.851.136
25 nov 20210,01520,01540,01490,01510,015111.118.902
24 nov 20210,01470,01550,01460,01510,015164.892.442
23 nov 20210,01470,01470,01440,01470,01474.063.219
22 nov 20210,01450,01480,01440,01470,01477.802.206
19 nov 20210,01450,01470,01420,01460,014612.091.808
18 nov 20210,01490,01490,01420,01470,014719.277.245
17 nov 20210,01480,01500,01480,01480,01486.378.794
16 nov 20210,01490,01490,01470,01480,014812.080.867
15 nov 20210,01520,01540,01490,01490,014922.357.856
12 nov 20210,01530,01550,01510,01510,01514.820.744
11 nov 20210,01550,01570,01520,01550,015510.664.948
10 nov 20210,01540,01620,01530,01540,015467.147.384
09 nov 20210,01510,01550,01490,01540,015411.094.860
08 nov 20210,01520,01550,01480,01510,015115.339.913
05 nov 20210,01550,01550,01520,01540,01547.687.178
04 nov 20210,01550,01560,01530,01550,01559.322.706
03 nov 20210,01560,01560,01520,01550,01559.952.986
02 nov 20210,01580,01580,01560,01580,015811.162.549
01 nov 20210,01550,01590,01550,01560,01566.333.985
29 oct 20210,01560,01570,01540,01570,015710.530.819
28 oct 20210,01600,01600,01550,01560,015610.436.170
27 oct 20210,01600,01600,01580,01600,01602.169.043
26 oct 20210,01570,01620,01570,01600,01607.206.257
25 oct 20210,01590,01590,01570,01570,01573.069.663
22 oct 20210,01590,01600,01570,01600,01605.250.731
21 oct 20210,01630,01630,01570,01580,015810.161.203
20 oct 20210,01640,01640,01580,01600,016016.843.487
19 oct 20210,01620,01630,01610,01620,01622.225.253
18 oct 20210,01660,01660,01620,01620,01627.578.140
15 oct 20210,01640,01670,01630,01630,016313.051.729
14 oct 20210,01600,01640,01580,01630,01636.826.033
13 oct 20210,01630,01650,01590,01600,016023.165.013
12 oct 20210,01660,01660,01620,01630,016313.329.237
11 oct 20210,01670,01670,01640,01660,016613.369.532
08 oct 20210,01680,01690,01650,01670,016710.539.312
07 oct 20210,01680,01720,01660,01680,016826.589.984
06 oct 20210,01700,01700,01660,01670,016717.776.879
05 oct 20210,01650,01690,01640,01680,016819.122.849
04 oct 20210,01690,01750,01640,01640,016454.822.510
01 oct 20210,01670,01690,01610,01660,016620.755.218
30 sept 20210,01690,01700,01650,01670,016711.178.170
29 sept 20210,01660,01690,01640,01670,01675.670.616
28 sept 20210,01700,01710,01640,01650,016514.331.921
27 sept 20210,01700,01730,01660,01690,016921.051.419
24 sept 20210,01780,01780,01680,01690,016931.837.618
23 sept 20210,01770,01820,01710,01760,017648.290.535
22 sept 20210,01640,01870,01560,01750,0175152.842.761
21 sept 20210,01550,01600,01520,01590,015917.490.336
20 sept 20210,01590,01610,01530,01560,015620.020.537
17 sept 20210,01620,01660,01590,01600,016019.010.531
16 sept 20210,01620,01650,01610,01630,01635.907.596
15 sept 20210,01650,01660,01620,01630,01638.540.706
14 sept 20210,01650,01680,01650,01650,01651.417.751
13 sept 20210,01670,01680,01650,01670,01672.605.989
10 sept 20210,01670,01670,01650,01670,01672.231.318
09 sept 20210,01660,01670,01660,01670,01671.565.643
08 sept 20210,01660,01670,01660,01660,01663.595.942
07 sept 20210,01670,01690,01660,01670,01674.102.778
06 sept 20210,01670,01700,01660,01670,01672.683.928
03 sept 20210,01670,01690,01660,01680,01682.821.459
02 sept 20210,01680,01700,01670,01680,01682.457.226
01 sept 20210,01700,01700,01670,01680,01682.688.933
31 ago 20210,01660,01690,01660,01680,01682.995.237
30 ago 20210,01690,01690,01660,01660,01662.104.340
27 ago 20210,01690,01690,01660,01670,01672.510.764
26 ago 20210,01670,01700,01660,01660,01666.395.416
25 ago 20210,01700,01700,01670,01690,01692.705.295
24 ago 20210,01700,01710,01660,01700,01703.459.222
23 ago 20210,01670,01690,01660,01690,01695.189.115
20 ago 20210,01690,01700,01670,01700,01703.462.388
19 ago 20210,01660,01700,01660,01690,0169675.666
18 ago 20210,01680,01710,01660,01700,01701.520.007
17 ago 20210,01690,01690,01640,01680,01682.989.541
16 ago 20210,01700,01710,01670,01680,01683.714.643
13 ago 20210,01690,01710,01680,01680,01685.682.477
12 ago 20210,01690,01710,01690,01690,01692.852.077
11 ago 20210,01700,01720,01680,01700,01709.490.495
10 ago 20210,01700,01730,01680,01730,01737.961.801
09 ago 20210,01780,01780,01680,01690,016919.900.291
06 ago 20210,01770,01810,01770,01780,01784.077.233
05 ago 20210,01820,01830,01780,01780,017810.867.389
04 ago 20210,01810,01810,01760,01800,01807.230.384
03 ago 20210,01780,01810,01780,01800,01801.424.588
02 ago 20210,01820,01840,01780,01800,01807.201.147
30 jul 20210,01820,01830,01780,01820,01826.018.144
29 jul 20210,01800,01830,01780,01800,01808.015.797
28 jul 20210,01780,01850,01770,01800,01809.603.207
27 jul 20210,01870,01870,01780,01780,017813.292.990
26 jul 20210,01740,01880,01700,01870,018734.821.753
23 jul 20210,01710,01740,01700,01710,01713.580.469
22 jul 20210,01750,01750,01710,01740,01744.027.173
21 jul 20210,01730,01750,01700,01750,01756.113.908
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...