Mercados españoles cerrados en 1 hr 56 mins

UCB SA (UCB.BR)

Brussels - Brussels Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
120,85-3,70 (-2,97%)
A partir del 03:19PM CEST. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 2024124,15124,15120,70120,85120,85131.858
30 abr 2024123,45125,25123,15124,55124,55283.966
29 abr 2024123,95123,95122,60123,55123,55248.492
26 abr 2024123,30125,15121,85124,55124,55371.409
26 abr 20241.36 Dividendo
25 abr 2024120,60125,20120,60125,10123,74349.967
24 abr 2024121,50122,20120,40120,80119,49179.471
23 abr 2024122,35123,35121,75121,75120,43184.505
22 abr 2024121,75124,60121,75122,00120,67311.888
19 abr 2024119,00121,40118,40121,20119,88196.717
18 abr 2024120,00121,10119,70120,00118,70265.450
17 abr 2024118,55120,05117,85119,90118,60269.115
16 abr 2024118,15119,75117,75119,35118,05161.950
15 abr 2024120,00120,35118,30119,45118,15284.277
12 abr 2024117,65122,60117,45120,65119,34501.871
11 abr 2024116,45117,55115,00117,55116,27255.267
10 abr 2024114,35115,70113,95115,20113,95200.152
09 abr 2024113,90114,50113,75114,05112,81194.946
08 abr 2024114,00114,95113,20114,45113,21235.133
05 abr 2024114,75117,10114,20114,35113,11290.958
04 abr 2024114,50118,50114,50116,35115,09365.858
03 abr 2024114,10114,95112,65114,95113,70319.176
02 abr 2024114,10115,10113,60114,80113,55351.651
28 mar 2024113,15114,40112,90114,40113,16257.855
27 mar 2024114,00114,45112,95113,75112,51299.524
26 mar 2024114,60115,05112,15114,50113,26361.607
25 mar 2024115,00115,65114,65115,40114,15455.533
22 mar 2024111,25114,25111,05114,25113,01583.140
21 mar 2024107,50111,75107,30111,75110,54576.973
20 mar 2024108,00108,30107,40107,65106,48229.815
19 mar 2024107,35108,55107,30108,30107,12281.321
18 mar 2024104,65107,55104,55107,55106,38342.394
15 mar 2024106,80107,00104,35104,40103,27754.544
14 mar 2024107,15107,70105,65106,90105,74298.602
13 mar 2024108,25108,90107,15107,30106,13245.960
12 mar 2024108,65108,90106,65108,15106,97186.107
11 mar 2024109,00110,15107,95108,65107,47216.085
08 mar 2024109,00110,10109,00109,90108,71275.249
07 mar 2024108,85109,60107,95109,60108,41351.110
06 mar 2024107,15109,10106,45109,00107,82259.188
05 mar 2024107,70108,35106,20106,85105,69249.849
04 mar 2024107,65109,35107,55107,90106,73307.973
01 mar 2024106,55109,40106,55108,55107,37419.672
29 feb 2024103,50106,95102,65106,50105,341.138.438
28 feb 202497,38105,0095,60105,00103,86828.017
27 feb 202496,8097,1895,9697,1496,08247.873
26 feb 202496,4098,1496,4096,6495,59250.487
23 feb 202495,8096,9495,4896,4295,37185.491
22 feb 202494,7095,9494,7095,5694,52229.995
21 feb 202494,5894,8893,6894,2093,18265.587
20 feb 202495,0295,9494,8095,0694,03226.314
19 feb 202494,7695,8294,7695,4094,36135.104
16 feb 202494,5095,4694,4494,9093,87169.880
15 feb 202493,5094,6693,5094,6293,59237.220
14 feb 202493,0894,1493,0894,0693,04135.760
13 feb 202494,8094,8092,5693,2892,27300.061
12 feb 202493,6894,8693,2694,5093,47270.970
09 feb 202490,1693,6890,1493,6892,66545.318
08 feb 202489,2090,1488,7290,0889,10229.542
07 feb 202487,0889,3486,8689,3488,37347.139
06 feb 202486,2887,0086,0086,7085,76217.749
05 feb 202486,2887,2885,7685,9084,97240.893
02 feb 202486,8687,5486,1486,1485,20147.356
01 feb 202487,1087,4686,5086,8685,92252.278
31 ene 202487,5087,9086,5087,3086,35268.804
30 ene 202485,9286,7485,9286,1885,24137.026
29 ene 202487,2487,3285,6485,7084,77162.542
26 ene 202485,8887,3485,6487,3086,35323.750
25 ene 202487,0087,6485,4885,6084,67219.000
24 ene 202484,6487,1084,6286,8485,90385.168
23 ene 202484,1885,7684,1484,8083,88405.789
22 ene 202484,3885,1882,7484,1883,26365.548
19 ene 202481,8482,6081,7082,2681,37332.817
18 ene 202482,2883,0681,7881,7880,89240.792
17 ene 202482,5083,2681,9482,6481,74262.061
16 ene 202483,5083,6482,6483,0282,12220.691
15 ene 202483,6283,8883,3283,6282,71100.849
12 ene 202482,8084,9082,7884,2683,34372.580
11 ene 202482,6883,1281,9882,3281,43289.681
10 ene 202482,2883,3081,6682,5881,68326.935
09 ene 202482,7683,1882,3682,6281,72267.800
08 ene 202481,9082,9281,5882,6681,76291.039
05 ene 202481,9682,2681,3081,8080,91232.687
04 ene 202480,5281,8880,5281,6880,79220.242
03 ene 202479,6081,3079,5680,7079,82401.487
02 ene 202479,5079,7278,7279,1878,32195.552
29 dic 202378,3279,1678,1078,9078,04531.044
28 dic 202378,7879,2278,2478,5677,71130.947
27 dic 202376,8078,8876,8078,8878,02243.381
22 dic 202376,1277,8875,9877,6276,78224.256
21 dic 202376,1276,9875,8676,2075,37233.530
20 dic 202376,6077,3676,1076,6875,85307.246
19 dic 202374,3876,5674,3876,2875,45361.085
18 dic 202372,6674,3872,6674,1873,37300.238
15 dic 202375,8076,8072,3072,5671,77878.052
14 dic 202377,8678,2474,8675,7074,88509.388
13 dic 202377,3077,9876,8476,8476,00318.813
12 dic 202376,4277,8276,4077,5276,68390.891
11 dic 202376,6477,2475,8676,6075,77409.347
08 dic 202375,4077,1475,2076,6075,77459.722
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...