Mercados españoles cerrados

UDR Inc (UF0.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
40,61+0,10 (+0,25%)
Al cierre: 08:08PM CEST
Intervalo de fechas:
29 sept 2023 - 29 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 sept 202440,5340,6140,3840,6140,61-
26 sept 202441,0841,2040,5140,5140,51-
25 sept 202441,0041,3040,9941,2941,29-
24 sept 202441,6841,7541,1641,1641,16-
23 sept 202440,9441,5340,9041,3041,30-
20 sept 202441,3041,3740,8740,8740,87-
19 sept 202441,7641,8241,2941,2941,29-
18 sept 202441,6941,8141,6041,8141,81-
17 sept 202442,2342,3342,0142,0842,08-
16 sept 202442,4742,6442,3342,3842,38-
13 sept 202441,9942,5541,9942,5442,54-
12 sept 202441,8142,0041,8142,0042,00-
11 sept 202441,0741,6240,8541,6241,62-
10 sept 202440,2640,9240,2340,9240,92-
09 sept 202439,8840,4239,8840,4140,41-
06 sept 202439,9639,9839,2639,3539,35-
05 sept 202440,2140,3139,9239,9639,96-
04 sept 202440,4840,4840,1040,1240,12-
03 sept 202440,2040,7940,1440,7940,79-
02 sept 202440,2740,2740,1540,2140,21-
30 ago 202439,8740,0839,8239,9839,98-
29 ago 202439,7840,0539,7840,0440,04-
28 ago 202439,1639,6039,1439,5839,58-
27 ago 202438,6938,9338,5138,9138,91-
26 ago 202438,7038,9738,7038,7138,71-
23 ago 202438,3238,5138,3238,5138,51-
22 ago 202438,0138,2838,0138,2038,20-
21 ago 202437,9137,9237,8137,8337,83-
20 ago 202437,8737,8837,6837,8337,83-
19 ago 202437,7837,9237,7237,8337,83-
16 ago 202437,9537,9737,6537,7337,73-
15 ago 202438,0238,1037,9838,0238,02-
14 ago 202437,9438,1337,8138,0538,05-
13 ago 202438,0538,1837,9437,9437,94-
12 ago 202438,3438,3837,9137,9137,91-
09 ago 202437,8938,3137,8738,0438,04-
08 ago 202437,5937,9937,4837,8137,81-
07 ago 202438,0338,3737,8138,0038,00-
06 ago 202436,8237,8536,6537,8537,85-
05 ago 202436,8037,0936,2536,7936,79-
02 ago 202437,5537,9936,8136,8136,81-
01 ago 202437,1037,5137,0437,4737,47-
31 jul 202437,7137,9336,9037,1637,16-
30 jul 202438,0338,0837,4537,4537,45-
29 jul 202438,1438,3437,9838,1438,14-
26 jul 202437,6038,1437,5638,0738,07-
25 jul 202438,3738,3737,4537,4537,45-
24 jul 202438,6438,7738,6038,7638,76-
23 jul 202438,5638,7638,5138,6238,62-
22 jul 202438,1538,5238,1538,5238,52-
19 jul 202438,2438,3838,1138,1138,11-
18 jul 202438,1738,5037,9738,3538,35-
17 jul 202437,6738,0137,4737,9937,99-
16 jul 202437,2937,7237,1637,7237,72-
15 jul 202437,1137,6837,1137,5337,53-
12 jul 202437,4237,4337,0537,0537,05-
11 jul 202437,5137,9137,4337,5337,53-
10 jul 202437,3337,3437,0737,1237,12-
10 jul 20240.425 Dividendo
09 jul 202437,7537,8537,4637,8337,41-
08 jul 202437,6637,8137,6437,7537,33-
05 jul 202437,6337,6537,4537,6537,23-
04 jul 202437,7337,7837,6737,6737,25-
03 jul 202438,1338,1637,5637,7137,29-
02 jul 202438,2138,3538,1238,1237,69-
01 jul 202438,3138,3437,9938,1737,74-
28 jun 202438,0938,5238,0338,1237,69-
27 jun 202437,7638,0037,6637,8237,40-
26 jun 202438,1338,2037,9837,9937,56-
25 jun 202438,4038,4037,9337,9437,51-
24 jun 202438,0338,5137,9838,4237,99-
21 jun 202437,8738,0637,8237,8437,41-
20 jun 202437,8237,9137,6537,8337,41-
19 jun 202437,7937,8137,7237,7237,30-
18 jun 202437,6337,8237,5737,8237,40-
17 jun 202437,6037,6537,1037,6037,18-
14 jun 202437,1837,6137,0037,5837,16-
13 jun 202436,5737,2436,5037,2236,80-
12 jun 202436,6036,9436,5836,6636,25-
11 jun 202436,9436,9636,7336,7336,32-
10 jun 202436,9137,3136,7637,3136,89-
07 jun 202436,4036,6236,1236,6136,20-
06 jun 202436,0436,5436,0436,3435,93-
05 jun 202436,4836,4936,0936,4936,08-
04 jun 202435,6236,3735,5436,3735,96-
03 jun 202435,6735,8035,5435,5435,14-
31 may 202434,9335,3034,8935,3034,90-
30 may 202434,5035,0734,4334,8734,48-
29 may 202435,1035,1034,4434,5234,13-
28 may 202435,8335,9135,3735,3734,97-
27 may 202435,8935,9135,8335,9035,50-
24 may 202435,9235,9735,8735,9235,52-
23 may 202436,5936,6236,0136,0835,67-
22 may 202436,5636,8036,5136,7036,29-
21 may 202436,2136,4436,1836,4035,99-
20 may 202436,3636,3836,1036,1035,69-
17 may 202436,2936,4036,2336,2335,82-
16 may 202436,4436,4936,4236,4636,05-
15 may 202436,3936,6736,3536,3835,97-
14 may 202436,2736,4036,1236,1235,71-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...