Mercados españoles abiertos en 1 hr 25 mins

UBS Group AG (UBS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
27,49+0,13 (+0,48%)
Al cierre: 04:00PM EDT
27,60 +0,11 (+0,40%)
Después del cierre: 07:54PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 202427,3027,5327,1027,4927,492.514.800
24 abr 202427,6527,8027,2427,3627,363.249.000
23 abr 202428,1928,4428,1528,3928,393.168.500
22 abr 202427,8328,0827,6927,9727,973.376.700
19 abr 202428,1228,3028,0028,0628,061.949.000
18 abr 202428,0028,3627,9628,1228,122.292.100
17 abr 202428,3228,3827,9128,1128,112.356.600
16 abr 202428,1928,2127,8727,9927,992.418.800
15 abr 202429,0929,1528,3628,4228,422.021.600
12 abr 202429,1429,1828,6828,7328,732.178.500
11 abr 202429,1429,2428,7329,1229,123.602.300
10 abr 202429,8329,9029,3829,4529,453.518.500
09 abr 202431,2431,3130,6530,8030,802.339.800
08 abr 202431,2531,3331,0431,1531,152.949.500
05 abr 202430,9031,4230,8931,2731,272.397.600
04 abr 202431,4231,6931,0031,0531,052.494.500
03 abr 202430,5731,1730,5431,1331,132.160.300
02 abr 202430,4530,6430,3530,5030,502.189.800
01 abr 202430,7930,8230,4130,4830,481.691.300
28 mar 202430,4930,8130,4930,7230,722.956.600
27 mar 202431,2431,4031,1531,4031,403.203.700
26 mar 202431,4231,4731,1431,1531,151.553.800
25 mar 202431,2531,5931,2231,5031,502.798.900
22 mar 202431,2531,2931,0531,2431,242.210.200
21 mar 202431,2131,3331,0431,2531,254.223.800
20 mar 202430,7031,2530,6131,2231,223.248.100
19 mar 202431,4431,5031,1431,1531,153.234.300
18 mar 202431,6831,7131,5231,5531,552.039.100
15 mar 202431,6632,1331,5731,9331,933.576.900
14 mar 202431,5931,6731,2331,3131,313.061.300
13 mar 202431,5931,8931,5831,7331,732.207.900
12 mar 202431,2731,6631,1431,6531,653.218.700
11 mar 202430,7531,0530,6331,0431,043.349.700
08 mar 202430,9131,1930,6930,8530,855.569.800
07 mar 202429,7029,8829,5929,8129,814.522.700
06 mar 202429,4529,4529,0129,1429,145.675.600
05 mar 202428,7429,0428,7228,8228,822.468.600
04 mar 202428,6528,9428,6528,7028,702.640.200
01 mar 202428,7929,0028,5728,9528,952.373.800
29 feb 202428,8628,9528,3828,4528,455.955.700
28 feb 202428,5528,6628,5028,5028,501.272.100
27 feb 202428,5028,6928,4428,5728,571.953.600
26 feb 202428,4328,5528,2028,3528,351.707.600
23 feb 202428,1428,1827,9928,0528,051.818.800
22 feb 202427,9828,1727,9028,0628,063.390.600
21 feb 202427,6827,9027,6127,8227,821.643.000
20 feb 202427,7127,8527,6727,7927,792.005.000
16 feb 202427,7527,8827,6427,6627,661.801.200
15 feb 202427,6627,9227,6627,8727,873.213.200
14 feb 202427,4127,5127,2927,4727,472.270.700
13 feb 202427,2527,2726,8927,0527,053.737.600
12 feb 202427,8328,1327,8327,9227,922.169.700
09 feb 202427,7127,9027,5827,9027,902.593.800
08 feb 202427,9928,0827,5727,7927,793.370.000
07 feb 202427,8227,9327,3327,7627,766.342.600
06 feb 202428,3728,4528,0128,1528,156.384.900
05 feb 202429,5429,8829,3029,7929,792.567.900
02 feb 202429,4729,9129,4729,8429,841.995.800
01 feb 202429,4529,5829,0629,5129,513.032.800
31 ene 202430,3330,4929,9029,9129,912.031.600
30 ene 202430,0730,2629,9030,2330,232.373.700
29 ene 202429,7329,9729,6329,9729,972.555.900
26 ene 202429,8629,9229,7429,8729,872.364.300
25 ene 202429,7729,7729,5329,6929,692.402.700
24 ene 202429,5629,6729,4429,5029,502.800.500
23 ene 202428,9829,0428,7628,9328,932.707.300
22 ene 202429,1929,2729,0729,1129,112.383.600
19 ene 202428,8529,0328,5229,0229,023.659.900
18 ene 202429,4129,4729,1529,3629,362.312.100
17 ene 202428,8929,2328,8629,1429,142.131.200
16 ene 202429,3029,5329,1829,4729,471.744.200
12 ene 202429,8129,9229,5929,8029,801.913.700
11 ene 202429,8629,9229,1529,4929,493.264.200
10 ene 202430,0230,0329,8029,9229,922.910.000
09 ene 202429,9730,0729,7129,7229,722.571.800
08 ene 202430,1730,3530,0730,3530,353.188.900
05 ene 202429,8430,2029,8029,9229,923.282.000
04 ene 202429,5129,9429,4929,5729,573.917.800
03 ene 202429,4929,5429,0729,3029,306.129.300
02 ene 202430,6030,6230,3830,4030,403.973.900
29 dic 202330,9831,2730,8030,9030,905.932.500
28 dic 202331,0931,2430,7930,9130,915.504.900
27 dic 202330,9431,4030,9231,1931,194.925.300
26 dic 202330,7931,1530,7931,0431,044.223.600
22 dic 202330,7631,1330,7330,8930,894.259.000
21 dic 202330,7430,8330,4530,6730,674.531.200
20 dic 202330,5030,8530,2830,3330,337.621.100
19 dic 202330,1430,9330,0030,7130,7112.476.100
18 dic 202329,3529,3729,1029,2029,203.511.600
15 dic 202329,5829,7429,2229,2829,286.873.800
14 dic 202329,7530,2029,6429,7529,755.712.900
13 dic 202328,6929,0728,4428,9628,962.389.300
12 dic 202328,4628,5928,4228,5528,552.755.100
11 dic 202328,4828,5828,3928,4828,482.073.200
08 dic 202328,3028,5428,2028,5128,512.540.400
07 dic 202327,9128,1827,8928,1728,171.764.900
06 dic 202328,5228,5727,7927,8327,833.598.500
05 dic 202327,7827,8527,4627,7227,723.299.000
04 dic 202328,1228,5028,1228,4228,422.597.200
01 dic 202328,3328,7428,2828,6828,683.289.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...