Mercados españoles cerrados

UMC Electronics Co., Ltd. (UM3.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,1800-0,0200 (-0,91%)
Al cierre: 08:04AM CEST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 20242,18002,18002,18002,18002,1800-
27 jun 20242,20002,20002,20002,20002,2000-
26 jun 20242,18002,18002,18002,18002,1800-
25 jun 20242,12002,12002,12002,12002,1200-
24 jun 20242,12002,12002,12002,12002,1200-
21 jun 20242,18002,18002,18002,18002,1800-
20 jun 20242,30002,38002,30002,38002,3800787
19 jun 20242,30002,30002,30002,30002,3000-
18 jun 20242,36002,36002,36002,36002,3600-
17 jun 20242,36002,36002,36002,36002,3600-
14 jun 20242,30002,30002,30002,30002,3000-
13 jun 20242,26002,26002,26002,26002,2600-
12 jun 20242,30002,30002,30002,30002,3000-
11 jun 20242,26002,26002,26002,26002,2600-
10 jun 20242,28002,28002,28002,28002,2800-
07 jun 20242,24002,24002,24002,24002,2400-
06 jun 20242,22002,22002,22002,22002,2200-
05 jun 20242,22002,22002,22002,22002,2200-
04 jun 20242,28002,28002,28002,28002,2800-
03 jun 20242,28002,28002,28002,28002,2800-
31 may 20242,28002,28002,28002,28002,2800-
30 may 20242,22002,22002,22002,22002,2200-
29 may 20242,22002,22002,22002,22002,2200-
28 may 20242,24002,24002,24002,24002,2400-
27 may 20242,22002,28002,22002,28002,28003000
24 may 20242,26002,26002,26002,26002,2600-
23 may 20242,24002,24002,24002,24002,2400-
22 may 20242,26002,26002,26002,26002,2600-
21 may 20242,24002,24002,24002,24002,2400-
20 may 20242,24002,24002,24002,24002,2400-
17 may 20242,14002,14002,14002,14002,1400-
16 may 20242,08002,08002,08002,08002,0800-
15 may 20242,08002,20002,08002,20002,2000900
14 may 20242,08002,08002,08002,08002,0800-
13 may 20242,08002,08002,08002,08002,0800-
10 may 20242,06002,06002,06002,06002,0600-
09 may 20242,08002,08002,08002,08002,0800-
08 may 20242,06002,06002,06002,06002,0600-
07 may 20242,10002,10002,10002,10002,1000150
06 may 20242,08002,08002,08002,08002,0800-
03 may 20242,10002,10002,10002,10002,1000-
02 may 20242,06002,06002,06002,06002,0600-
30 abr 20242,08002,08002,08002,08002,0800-
29 abr 20242,06002,06002,06002,06002,0600-
26 abr 20242,06002,06002,06002,06002,0600-
25 abr 20242,10002,10002,10002,10002,1000-
24 abr 20242,12002,12002,12002,12002,1200-
23 abr 20242,10002,10002,10002,10002,1000-
22 abr 20242,10002,10002,10002,10002,1000-
19 abr 20242,10002,10002,10002,10002,1000-
18 abr 20242,14002,14002,14002,14002,1400-
17 abr 20242,14002,14002,14002,14002,1400-
16 abr 20242,14002,14002,14002,14002,1400-
15 abr 20242,18002,18002,18002,18002,1800-
12 abr 20242,18002,18002,18002,18002,1800-
11 abr 20242,16002,16002,16002,16002,1600-
10 abr 20242,14002,14002,14002,14002,1400-
09 abr 20242,14002,14002,14002,14002,1400-
08 abr 20242,12002,12002,12002,12002,1200-
05 abr 20242,14002,14002,14002,14002,1400-
04 abr 20242,14002,14002,14002,14002,1400-
03 abr 20242,14002,14002,14002,14002,1400-
02 abr 20242,16002,16002,16002,16002,1600-
28 mar 20242,28002,28002,28002,28002,2800-
28 mar 202410 Dividendo
27 mar 20242,28002,28002,28002,2800-7,7200-
26 mar 20242,28002,28002,28002,2800-7,7200-
25 mar 20242,32002,32002,32002,3200-7,8554-
22 mar 20242,32002,32002,32002,3200-7,8554-
21 mar 20242,16002,16002,16002,1600-7,3137-
20 mar 20242,16002,16002,16002,1600-7,3137-
19 mar 20242,18002,18002,18002,1800-7,3814-
18 mar 20242,14002,14002,14002,1400-7,2460-
15 mar 20242,14002,14002,14002,1400-7,2460-
14 mar 20242,12002,12002,12002,1200-7,1782-
13 mar 20242,12002,12002,12002,1200-7,1782-
12 mar 20242,14002,14002,14002,1400-7,2460-
11 mar 20242,14002,14002,14002,1400-7,2460-
08 mar 20242,20002,20002,20002,2000-7,4491-
07 mar 20242,14002,14002,14002,1400-7,2460-
06 mar 20242,18002,18002,18002,1800-7,3814-
05 mar 20242,12002,12002,12002,1200-7,1782-
04 mar 20242,10002,10002,10002,1000-7,1105-
01 mar 20242,10002,10002,10002,1000-7,1105-
29 feb 20242,14002,14002,14002,1400-7,2460-
28 feb 20242,14002,14002,14002,1400-7,2460-
27 feb 20242,14002,14002,14002,1400-7,2460-
26 feb 20242,14002,18002,14002,1800-7,381425
23 feb 20242,12002,12002,12002,1200-7,1782-
22 feb 20242,14002,14002,14002,1400-7,2460-
21 feb 20242,16002,16002,16002,1600-7,3137-
20 feb 20242,20002,20002,20002,2000-7,4491-
19 feb 20242,26002,26002,26002,2600-7,6523-
16 feb 20242,14002,14002,14002,1400-7,2460-
15 feb 20242,08002,08002,08002,0800-7,0428-
14 feb 20242,00002,00002,00002,0000-6,7719-
13 feb 20242,10002,10002,10002,1000-7,1105-
12 feb 20242,12002,12002,12002,1200-7,1782-
09 feb 20242,12002,12002,12002,1200-7,1782-
08 feb 20242,14002,14002,14002,1400-7,2460-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...