Mercados españoles cerrados en 4 hrs 19 min

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,01630,0000 (0,00%)
A partir del 12:50PM CEST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 jun 20210,01630,01640,01620,01630,01634.594.861
22 jun 20210,01660,01670,01620,01640,016417.998.778
21 jun 20210,01710,01710,01660,01670,01676.928.339
18 jun 20210,01700,01720,01690,01700,01704.295.070
17 jun 20210,01720,01740,01680,01730,01736.721.119
16 jun 20210,01690,01720,01650,01720,017212.083.476
15 jun 20210,01720,01730,01640,01700,017034.501.640
14 jun 20210,01750,01790,01720,01720,017222.924.391
11 jun 20210,01790,01790,01750,01760,017618.237.576
10 jun 20210,01760,01800,01760,01780,017810.004.245
09 jun 20210,01810,01810,01750,01770,017726.398.171
08 jun 20210,01810,01850,01800,01800,01807.041.203
07 jun 20210,01830,01830,01800,01820,01825.920.787
04 jun 20210,01820,01830,01810,01820,01826.723.293
03 jun 20210,01860,01870,01820,01830,01837.278.775
02 jun 20210,01840,01870,01830,01850,018516.969.335
01 jun 20210,01800,01880,01800,01840,018428.447.517
31 may 20210,01810,01830,01800,01800,018019.368.574
28 may 20210,01830,01840,01810,01830,01838.632.180
27 may 20210,01850,01860,01790,01830,018337.020.269
26 may 20210,01860,01870,01830,01830,018328.857.393
25 may 20210,01900,01910,01850,01850,018517.310.261
24 may 20210,01840,01960,01830,01900,019094.595.708
21 may 20210,01830,01850,01820,01830,01832.596.867
20 may 20210,01840,01850,01820,01840,01845.880.994
19 may 20210,01840,01860,01830,01840,018412.744.156
18 may 20210,01830,01870,01830,01840,018414.822.540
17 may 20210,01840,01850,01830,01830,01836.456.211
14 may 20210,01850,01890,01820,01840,018447.943.838
13 may 20210,01840,01840,01810,01820,01825.786.347
12 may 20210,01810,01840,01810,01810,01818.460.375
11 may 20210,01850,01860,01800,01800,018012.891.452
10 may 20210,01830,01860,01830,01840,018413.546.348
07 may 20210,01820,01860,01800,01820,018222.768.863
06 may 20210,01830,01850,01770,01770,017720.980.300
05 may 20210,01850,01860,01830,01830,018316.319.985
04 may 20210,01840,01870,01840,01850,018522.536.122
03 may 20210,01840,01860,01830,01840,01848.344.758
30 abr 20210,01860,01860,01820,01830,018324.867.236
29 abr 20210,01890,01890,01860,01860,01869.457.985
28 abr 20210,01890,01890,01860,01890,018911.617.407
27 abr 20210,01890,01890,01860,01870,018729.172.296
26 abr 20210,01890,01910,01880,01900,019018.230.218
23 abr 20210,01910,01910,01880,01890,018910.967.128
22 abr 20210,01900,01920,01880,01910,019113.397.710
21 abr 20210,01920,01930,01880,01880,018839.983.674
20 abr 20210,01960,01960,01900,01910,019143.802.013
19 abr 20210,01970,01970,01920,01950,019538.683.376
16 abr 20210,01970,01990,01940,01950,019515.812.224
15 abr 20210,01930,02020,01930,01970,019777.384.510
14 abr 20210,01950,01980,01920,01930,019347.750.331
13 abr 20210,01960,01980,01920,01940,019458.465.161
12 abr 20210,02030,02090,01930,01950,0195213.756.069
09 abr 20210,02260,02260,01980,01980,0198406.540.375
08 abr 20210,02090,02310,02080,02250,0225365.983.663
07 abr 20210,01930,02150,01930,02080,0208361.620.653
06 abr 20210,01940,01980,01910,01920,019266.120.619
01 abr 20210,01910,01970,01900,01900,019042.257.957
31 mar 20210,01900,01930,01900,01900,019012.142.863
30 mar 20210,01910,01920,01890,01890,018919.397.246
29 mar 20210,01900,01930,01900,01900,01906.767.803
26 mar 20210,01920,01940,01900,01920,019210.314.199
25 mar 20210,01900,01960,01890,01920,019229.640.297
24 mar 20210,01900,01940,01870,01910,019147.397.247
23 mar 20210,01870,01910,01850,01910,019142.576.393
22 mar 20210,01960,01960,01870,01880,018844.567.548
19 mar 20210,01950,01970,01930,01950,019511.094.281
18 mar 20210,01960,01970,01940,01970,019723.652.542
17 mar 20210,01960,01980,01940,01960,019628.789.290
16 mar 20210,01980,01990,01950,01960,019642.145.511
15 mar 20210,02010,02020,01970,01980,019845.325.457
12 mar 20210,01930,02050,01930,02000,0200250.346.411
11 mar 20210,01910,01930,01900,01920,01929.608.995
10 mar 20210,01910,01920,01880,01920,019224.545.774
09 mar 20210,01910,01930,01900,01910,019112.536.748
08 mar 20210,01900,01920,01900,01910,019113.554.719
05 mar 20210,01910,01930,01880,01900,019026.653.633
04 mar 20210,01920,01930,01880,01910,019110.281.875
03 mar 20210,01920,01930,01900,01920,019213.171.908
02 mar 20210,01900,01940,01880,01910,019130.696.265
01 mar 20210,01870,01900,01860,01890,018919.132.730
26 feb 20210,01880,01880,01850,01880,018823.237.391
25 feb 20210,01910,01920,01870,01880,018838.810.481
24 feb 20210,01950,01950,01900,01920,019227.483.845
23 feb 20210,01970,01970,01910,01920,019255.758.669
22 feb 20210,01970,01990,01950,01970,019718.483.424
19 feb 20210,01970,01970,01940,01960,019620.896.769
18 feb 20210,02000,02000,01940,01950,019542.357.321
17 feb 20210,01990,02020,01970,01970,019741.269.957
16 feb 20210,02050,02050,01960,01980,019870.473.066
15 feb 20210,01930,02030,01930,02030,0203112.697.292
12 feb 20210,01940,01960,01920,01920,019228.993.753
11 feb 20210,01950,01950,01920,01930,019326.519.899
10 feb 20210,01940,01960,01910,01940,019464.661.252
09 feb 20210,01970,01970,01930,01930,019336.449.445
08 feb 20210,01950,01970,01920,01940,019435.771.159
05 feb 20210,01930,01950,01910,01940,019453.307.549
04 feb 20210,01920,02000,01910,01920,0192144.612.937
03 feb 20210,01900,01930,01870,01920,019239.195.606
02 feb 20210,01980,01980,01880,01900,0190111.474.289
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...