Mercados españoles abiertos en 3 hrs 50 min

UBS Group AG (UBS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
14,76-0,59 (-3,84%)
Al cierre: 04:00PM EDT
15,13 +0,37 (+2,51%)
Después del cierre: 07:50PM EDT
Intervalo de fechas:
06 oct 2021 - 06 oct 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 oct 202214,8715,0514,7214,7614,764.587.200
05 oct 202215,3815,4415,1515,3515,352.278.700
04 oct 202215,2315,8115,2315,7715,774.147.900
03 oct 202214,6314,8914,4414,7914,792.261.900
30 sept 202214,6214,8414,4714,5114,513.180.000
29 sept 202214,6214,6914,3914,6714,673.249.500
28 sept 202214,6015,0714,5715,0315,032.618.000
27 sept 202214,8014,9014,4814,6114,613.371.200
26 sept 202214,7314,9414,5614,6214,623.564.900
23 sept 202215,1915,2014,7314,9114,913.227.400
22 sept 202215,9015,9215,4815,5015,502.170.600
21 sept 202216,1116,2915,8815,9015,902.524.500
20 sept 202216,2516,2615,9816,1416,142.321.200
19 sept 202216,0816,4616,0716,4416,441.658.500
16 sept 202216,5516,5616,2516,4316,431.845.700
15 sept 202216,7117,0016,7016,8316,831.414.700
14 sept 202216,6016,8116,5116,6816,682.292.900
13 sept 202216,8517,1516,7916,8416,842.686.300
12 sept 202216,8617,0516,8316,8816,882.001.700
09 sept 202216,5316,6316,4716,5616,561.682.600
08 sept 202215,6416,1115,6016,1116,112.517.000
07 sept 202215,3915,7615,3715,7015,701.698.700
06 sept 202215,8515,8915,5515,6215,622.779.400
02 sept 202215,6915,9815,4815,5215,522.834.200
01 sept 202215,5315,5315,1615,4115,413.595.000
31 ago 202215,9516,0115,8315,8515,852.862.600
30 ago 202216,1216,1415,9215,9515,952.260.800
29 ago 202215,9416,0615,8415,9615,962.969.900
26 ago 202216,1516,1815,6515,6515,652.104.400
25 ago 202215,8016,0815,7916,0616,061.692.300
24 ago 202215,7015,8615,6415,7415,741.645.600
23 ago 202215,8716,0715,8215,8615,862.110.600
22 ago 202215,9215,9515,7615,8615,862.639.800
19 ago 202216,4316,4516,2216,2816,282.158.000
18 ago 202216,8416,8916,7716,8416,841.395.100
17 ago 202216,7016,8716,6316,7916,791.678.900
16 ago 202216,9017,0816,8817,0417,041.644.700
15 ago 202216,9717,0516,9017,0117,011.283.900
12 ago 202217,0717,2117,0017,2117,211.696.400
11 ago 202216,9917,1316,8916,9516,952.031.900
10 ago 202216,5916,8416,5816,7816,782.814.800
09 ago 202216,4416,4616,2316,3116,311.423.000
08 ago 202216,5216,6616,4716,5116,513.606.300
05 ago 202216,1916,3816,0916,2216,223.628.900
04 ago 202216,4016,5416,3816,4816,482.564.500
03 ago 202216,0416,1715,9716,1016,102.152.300
02 ago 202216,1116,1715,9315,9315,932.346.200
01 ago 202216,1516,2415,9916,1416,142.467.200
29 jul 202216,0116,3315,9516,2416,243.205.200
28 jul 202215,5815,8815,4815,8315,834.214.900
27 jul 202215,2115,3615,0615,3315,333.545.500
26 jul 202215,4515,4614,7814,8914,899.509.400
25 jul 202216,7216,8816,6416,7816,782.560.100
22 jul 202216,6416,6816,3716,5216,521.754.300
21 jul 202216,3516,6716,3216,6516,652.263.200
20 jul 202216,2516,3616,1116,1916,192.688.300
19 jul 202216,2216,4616,1516,4016,402.982.500
18 jul 202216,1116,2215,8315,9015,904.218.600
15 jul 202215,3815,7315,3115,7015,702.862.500
14 jul 202215,2515,3115,0815,2515,253.257.100
13 jul 202215,7215,7815,4315,7015,702.616.600
12 jul 202215,6916,1615,6615,9215,922.654.100
11 jul 202215,8015,8615,6815,7215,722.735.200
08 jul 202215,9916,0215,7815,9515,953.173.900
07 jul 202215,6715,8215,6615,7515,753.014.400
06 jul 202215,3715,6215,3415,5315,534.849.800
05 jul 202215,4315,7615,2815,7515,753.689.600
01 jul 202215,9116,1415,7716,1316,133.613.800
30 jun 202215,9816,3015,8516,2216,223.600.900
29 jun 202216,5616,5616,3416,3716,372.138.100
28 jun 202216,8817,0016,5216,5516,552.236.600
27 jun 202216,8916,9416,6716,8316,832.834.700
24 jun 202216,5216,8616,4716,8216,824.532.500
23 jun 202216,0016,0115,5215,7815,782.764.300
22 jun 202215,9116,2515,8816,1116,113.203.100
21 jun 202216,0316,1015,8815,9215,923.195.700
17 jun 202215,7915,9015,5115,7115,714.113.500
16 jun 202215,8515,9015,5215,5815,587.758.500
15 jun 202216,2916,4215,9716,2416,247.107.200
14 jun 202216,1616,2715,8415,9615,965.553.000
13 jun 202216,2316,3315,9916,0516,056.944.000
10 jun 202216,9516,9816,7216,8616,865.169.000
09 jun 202217,8817,9017,3117,3117,314.686.600
08 jun 202218,0818,2917,8717,8917,895.776.900
07 jun 202218,6818,8818,6318,8618,862.533.500
06 jun 202218,9919,2018,9118,9418,942.048.200
03 jun 202218,9618,9918,7118,7918,791.880.000
02 jun 202218,9219,1118,7519,0919,092.980.300
01 jun 202218,8718,9018,6218,7618,766.122.400
31 may 202218,8518,9718,8018,8718,873.200.700
27 may 202218,7318,9918,7018,9718,974.940.700
26 may 202218,6419,0018,6418,9118,912.440.500
25 may 202218,4118,6718,3518,5418,543.209.400
24 may 202218,6118,8418,4618,7818,783.722.500
23 may 202218,2118,5318,1918,4318,432.872.400
20 may 202217,8817,9117,4117,8217,823.427.900
19 may 202217,4217,7917,4017,6917,694.195.700
18 may 202217,4217,5617,2517,3417,342.929.600
17 may 202217,5317,6417,4617,5817,582.702.500
16 may 202217,1917,2416,9417,1217,124.081.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...