Mercados españoles cerrados

UBS Group AG (UBSG.SW)

Swiss - Swiss Precio demorado. Divisa en CHF
Añadir a la lista de favoritos
25,06+0,10 (+0,40%)
Al cierre: 05:31PM CEST
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CHFDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202425,3025,3324,7725,0625,065.917.152
25 abr 202425,3625,4024,8124,9624,968.690.371
24 abr 202425,7025,8324,9925,0225,0211.837.477
23 abr 202425,6025,8725,4725,7725,774.979.234
22 abr 202425,2125,5325,1225,3925,397.262.131
19 abr 202425,3125,7025,2625,7025,706.426.690
18 abr 202425,8925,9025,3825,8125,814.338.174
17 abr 202425,4625,8425,4625,6525,655.077.529
16 abr 202425,5725,8125,1925,5325,537.569.420
15 abr 202426,4926,7026,2226,2526,254.518.736
12 abr 202426,7326,9026,2526,3526,356.439.685
11 abr 202426,9127,0326,1826,3926,399.099.088
10 abr 202427,9928,0526,7427,0727,078.801.535
09 abr 202428,1028,2227,8227,8327,833.706.588
08 abr 202428,1428,3528,0028,1928,194.607.140
05 abr 202427,9328,1727,8128,1728,175.565.362
04 abr 202428,2328,5628,1828,5628,564.916.333
03 abr 202427,7528,1227,5128,0328,035.686.312
02 abr 202428,0028,1427,5127,7327,735.441.447
28 mar 202428,2528,3627,1427,7427,748.291.360
27 mar 202428,1028,4128,0328,2528,254.454.903
26 mar 202428,4828,6228,1428,2528,256.110.700
25 mar 202427,8528,3527,8528,3528,356.519.727
22 mar 202428,0028,2527,8827,9727,974.640.125
21 mar 202427,6328,0927,6128,0428,046.806.760
20 mar 202427,5427,7127,2727,4327,435.996.991
19 mar 202427,9727,9927,6627,6927,696.173.645
18 mar 202428,1228,2027,8228,0628,065.549.257
15 mar 202427,9128,2427,8828,1828,1828.855.521
14 mar 202427,9028,0627,6127,8127,816.053.379
13 mar 202427,8627,9827,6827,8327,837.115.633
12 mar 202427,1727,8127,0927,7027,707.465.944
11 mar 202426,8027,2026,7727,1127,119.287.639
08 mar 202426,5527,6126,5527,2427,2415.516.635
07 mar 202425,6926,2325,6626,1626,169.072.806
06 mar 202425,4726,0325,4525,8525,857.062.100
05 mar 202425,4025,6625,1825,6225,625.505.712
04 mar 202425,3725,5625,2925,5025,505.944.349
01 mar 202425,2025,6925,1625,5025,506.358.371
29 feb 202425,0025,4424,9825,2125,219.498.884
28 feb 202425,0125,2224,9725,1725,173.924.434
27 feb 202425,0025,2124,9125,1425,144.198.041
26 feb 202424,6625,1424,6524,9924,995.195.353
23 feb 202424,6924,7924,5424,7224,725.759.615
22 feb 202424,6024,9224,5124,6324,636.366.466
21 feb 202424,4524,6124,3124,5024,504.192.914
20 feb 202424,5224,5224,2724,4024,404.894.039
19 feb 202424,3824,5624,3524,5024,503.200.710
16 feb 202424,4724,7424,4424,4824,485.138.728
15 feb 202424,3424,5324,3124,4224,424.850.537
14 feb 202423,9624,4223,9424,2524,254.269.304
13 feb 202424,5024,5223,9524,1224,127.023.353
12 feb 202424,3624,6324,3124,5024,504.257.385
09 feb 202424,2524,4424,0724,2824,285.216.276
08 feb 202424,2624,5624,0224,1424,149.125.755
07 feb 202424,6124,8323,8423,9023,9015.946.894
06 feb 202425,6025,6324,4424,5624,5618.029.176
05 feb 202425,8025,9825,5125,7025,705.466.687
02 feb 202425,4125,8825,2825,7825,786.344.660
01 feb 202425,7225,7924,9725,1225,128.723.481
31 ene 202426,1026,2925,9625,9925,997.077.971
30 ene 202425,9026,0925,7226,0026,005.213.794
29 ene 202425,7525,9125,6625,6725,673.707.892
26 ene 202425,4526,0125,4425,8025,804.248.376
25 ene 202425,5025,8525,3825,7125,713.538.308
24 ene 202425,4025,5725,2925,5725,574.433.009
23 ene 202425,3825,4425,0625,1225,123.975.698
22 ene 202425,4025,4725,2025,3625,364.268.688
19 ene 202425,2325,3824,8024,9824,989.107.726
18 ene 202425,3325,5625,1925,4825,484.919.605
17 ene 202425,0825,2924,9225,2925,295.816.115
16 ene 202425,0425,3824,9725,3525,355.458.088
15 ene 202425,1625,3125,1225,3025,302.569.007
12 ene 202425,1525,4224,9225,3125,314.195.902
11 ene 202425,6225,7824,9725,0225,025.522.499
10 ene 202425,5425,8025,3425,4625,465.991.268
09 ene 202425,6225,6725,3925,3925,394.544.425
08 ene 202425,3525,7025,2625,6025,604.488.646
05 ene 202425,1325,5625,0525,5125,514.443.266
04 ene 202424,9925,4224,9525,3825,385.792.549
03 ene 202426,0026,0024,7824,9524,9510.582.269
29 dic 202326,1326,2125,9426,1026,104.258.697
28 dic 202326,2326,3425,9425,9425,944.693.838
27 dic 202326,5026,5526,3126,3726,373.480.880
22 dic 202326,3526,3926,2026,3426,343.974.254
21 dic 202326,3026,3926,1926,3226,324.694.293
20 dic 202326,2326,5526,0526,4226,426.950.069
19 dic 202325,7326,2025,6426,2026,2011.299.542
18 dic 202325,5825,7525,2825,3525,355.474.007
15 dic 202325,8926,2825,6225,6525,6520.633.655
14 dic 202325,2526,0825,1525,9525,9511.108.832
13 dic 202325,0025,2724,9925,0125,016.265.715
12 dic 202325,1225,1524,8625,0025,007.139.680
11 dic 202325,0425,2225,0225,0425,045.704.996
08 dic 202324,6225,0824,5025,0125,016.363.607
07 dic 202324,3524,6324,3424,5724,574.938.675
06 dic 202324,4224,9524,4224,7224,726.701.619
05 dic 202324,3124,4523,9924,3424,347.204.137
04 dic 202324,8524,9324,5324,7924,797.935.285
01 dic 202324,6725,3624,6724,8224,8214.051.982
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...