Mercados españoles abiertos en 5 hrs 31 min

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,0108-0,0003 (-2,70%)
Al cierre: 05:35PM CET
Intervalo de fechas:
09 dic 2021 - 09 dic 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 dic 20220,01120,01120,01060,01080,010848.513.590
07 dic 20220,01160,01160,01110,01110,011118.438.521
06 dic 20220,01170,01180,01150,01150,011530.485.781
05 dic 20220,01210,01230,01180,01180,011825.535.150
02 dic 20220,01230,01250,01200,01200,012046.212.362
01 dic 20220,01180,01250,01170,01210,012149.637.593
30 nov 20220,01200,01200,01160,01170,011721.458.780
29 nov 20220,01190,01210,01180,01200,01209.426.170
28 nov 20220,01220,01240,01190,01190,011932.670.713
25 nov 20220,01240,01250,01200,01220,012271.293.731
24 nov 20220,01260,01270,01220,01220,012242.388.491
23 nov 20220,01270,01310,01240,01250,012580.286.672
22 nov 20220,01250,01270,01240,01250,012518.925.887
21 nov 20220,01270,01300,01250,01260,012623.576.613
18 nov 20220,01310,01340,01280,01280,012828.047.308
17 nov 20220,01320,01360,01310,01320,013218.548.258
16 nov 20220,01390,01400,01300,01330,013362.041.523
15 nov 20220,01400,01440,01400,01400,014025.846.970
14 nov 20220,01360,01450,01350,01420,014232.865.074
11 nov 20220,01370,01400,01350,01360,013617.445.715
10 nov 20220,01400,01410,01370,01400,01408.134.314
09 nov 20220,01350,01420,01330,01400,014032.605.101
08 nov 20220,01360,01370,01350,01350,01359.119.385
07 nov 20220,01380,01380,01360,01380,013814.387.330
04 nov 20220,01370,01400,01370,01380,01388.785.408
03 nov 20220,01390,01400,01370,01390,01396.091.959
02 nov 20220,01410,01440,01390,01390,013934.802.629
01 nov 20220,01380,01420,01380,01400,014025.712.120
31 oct 20220,01380,01390,01320,01380,013830.411.711
28 oct 20220,01330,01410,01300,01370,013754.832.847
27 oct 20220,01330,01330,01260,01270,012714.565.897
26 oct 20220,01270,01340,01270,01310,013148.296.906
25 oct 20220,01210,01220,01190,01210,012119.998.147
24 oct 20220,01180,01210,01180,01210,01211.940.357
21 oct 20220,01210,01240,01180,01200,01203.787.464
20 oct 20220,01220,01240,01200,01210,01216.789.222
19 oct 20220,01220,01240,01210,01230,01237.170.716
18 oct 20220,01240,01290,01220,01220,012235.997.868
17 oct 20220,01180,01220,01180,01200,01209.119.310
14 oct 20220,01190,01210,01180,01190,01197.626.846
13 oct 20220,01170,01190,01160,01170,01177.068.689
12 oct 20220,01220,01220,01170,01180,01183.321.753
11 oct 20220,01230,01230,01170,01220,012210.610.065
10 oct 20220,01240,01250,01210,01220,01222.938.562
07 oct 20220,01230,01240,01200,01240,012412.978.147
06 oct 20220,01250,01270,01210,01230,01238.081.848
05 oct 20220,01260,01280,01220,01250,01257.652.733
04 oct 20220,01190,01270,01190,01240,012412.897.935
03 oct 20220,01220,01220,01150,01200,012015.599.034
30 sept 20220,01190,01270,01190,01220,012213.275.418
29 sept 20220,01270,01300,01190,01190,011917.098.781
28 sept 20220,01350,01350,01250,01300,013018.247.261
27 sept 20220,01370,01390,01320,01340,013425.325.942
26 sept 20220,01410,01460,01360,01370,013734.071.711
23 sept 20220,01470,01520,01400,01410,014132.975.735
22 sept 20220,01380,01460,01360,01460,014617.387.514
21 sept 20220,01410,01410,01370,01380,01387.174.642
20 sept 20220,01430,01430,01380,01400,014014.017.578
19 sept 20220,01450,01470,01410,01430,01438.813.450
16 sept 20220,01500,01500,01440,01450,014513.192.418
15 sept 20220,01500,01520,01480,01490,01499.169.772
14 sept 20220,01510,01530,01490,01500,01508.223.592
13 sept 20220,01510,01530,01490,01500,015019.427.317
12 sept 20220,01520,01560,01500,01520,015221.806.336
09 sept 20220,01500,01520,01480,01520,015212.019.970
08 sept 20220,01480,01530,01460,01500,015023.439.929
07 sept 20220,01470,01480,01440,01480,014813.631.757
06 sept 20220,01480,01490,01450,01470,014723.077.230
05 sept 20220,01500,01520,01460,01480,014813.333.558
02 sept 20220,01480,01520,01470,01500,015025.776.057
01 sept 20220,01500,01520,01460,01460,014642.049.724
31 ago 20220,01550,01610,01510,01530,0153111.957.344
30 ago 20220,01430,01430,01380,01380,013815.153.578
29 ago 20220,01430,01500,01380,01410,014142.773.692
26 ago 20220,01540,01540,01460,01460,014629.674.226
25 ago 20220,01570,01610,01500,01510,015184.423.787
24 ago 20220,01460,01590,01420,01540,0154110.620.158
23 ago 20220,01500,01540,01440,01440,014457.728.298
22 ago 20220,01290,01580,01290,01480,0148195.834.518
19 ago 20220,01270,01270,01210,01220,012216.955.288
18 ago 20220,01290,01300,01240,01260,012632.002.584
17 ago 20220,01300,01440,01290,01300,0130104.955.667
16 ago 20220,01080,01370,01080,01350,0135100.334.188
15 ago 20220,01090,01090,01060,01070,01071.114.574
12 ago 20220,01070,01090,01070,01070,01071.542.537
11 ago 20220,01090,01090,01060,01070,0107904.195
10 ago 20220,01100,01110,01060,01080,01085.628.231
09 ago 20220,01060,01090,01040,01090,01094.905.032
08 ago 20220,01010,01070,01010,01050,01055.407.775
05 ago 20220,01010,01030,01000,01030,01034.240.971
04 ago 20220,01040,01040,01010,01010,01012.126.409
03 ago 20220,01040,01040,01020,01020,0102651.617
02 ago 20220,01020,01040,01020,01020,01021.916.904
01 ago 20220,01000,01040,01000,01030,01032.756.229
29 jul 20220,01020,01040,01010,01020,01024.290.833
28 jul 20220,01030,01060,01010,01010,01013.399.715
27 jul 20220,01030,01050,01010,01050,01053.513.498
26 jul 20220,01030,01030,01000,01020,01029.161.347
25 jul 20220,01030,01060,01030,01030,0103751.291
22 jul 20220,01060,01060,01030,01030,01031.829.865
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...