Mercados españoles cerrados en 4 hrs 13 min

United Microelectronics Corporation (UMC)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
7,98+0,03 (+0,38%)
Al cierre: 04:00PM EDT
8,01 +0,03 (+0,38%)
Antes de la apertura: 08:02AM EDT
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 mar 20248,008,007,917,987,987.109.700
26 mar 20248,028,047,947,957,957.401.500
25 mar 20248,078,097,997,997,994.720.900
22 mar 20248,248,248,158,168,164.702.000
21 mar 20248,448,478,338,348,346.735.100
20 mar 20248,248,408,238,408,406.846.500
19 mar 20248,268,328,168,268,267.342.900
18 mar 20248,078,138,038,118,117.229.300
15 mar 20248,118,188,018,028,0216.062.800
14 mar 20248,328,368,168,238,238.022.800
13 mar 20248,438,488,328,328,327.759.000
12 mar 20248,338,498,288,488,489.435.300
11 mar 20248,208,288,138,188,186.574.200
08 mar 20248,258,458,218,218,2113.453.400
07 mar 20247,998,307,978,258,2511.401.100
06 mar 20247,768,007,767,917,919.735.600
05 mar 20247,677,707,597,647,646.345.900
04 mar 20247,817,827,717,747,746.657.900
01 mar 20247,687,837,637,817,818.845.900
29 feb 20247,657,717,637,687,687.015.400
28 feb 20247,547,557,487,547,544.700.000
27 feb 20247,657,667,567,577,573.691.500
26 feb 20247,567,657,567,627,624.592.800
23 feb 20247,657,687,537,567,566.524.300
22 feb 20247,807,827,707,767,767.851.000
21 feb 20247,677,727,627,727,728.173.700
20 feb 20247,717,817,717,777,776.442.300
16 feb 20247,737,777,667,707,704.975.300
15 feb 20247,937,937,777,807,808.044.900
14 feb 20247,907,957,817,937,937.253.700
13 feb 20247,917,937,737,797,797.366.700
12 feb 20248,118,208,048,068,065.252.800
09 feb 20248,098,138,018,118,115.604.800
08 feb 20247,898,117,838,058,057.634.900
07 feb 20247,727,907,677,907,908.165.400
06 feb 20247,787,797,617,677,675.893.000
05 feb 20247,627,697,587,677,675.476.600
02 feb 20247,677,697,557,627,629.876.200
01 feb 20247,767,787,657,697,698.556.800
31 ene 20247,848,047,577,717,718.095.100
30 ene 20247,917,947,817,837,836.596.800
29 ene 20247,857,907,797,897,896.501.800
26 ene 20248,058,057,807,847,8411.366.900
25 ene 20248,418,438,218,278,2714.917.800
24 ene 20248,188,358,168,218,2113.321.800
23 ene 20248,058,148,048,128,126.727.800
22 ene 20248,068,168,038,108,108.149.100
19 ene 20247,787,997,737,967,9612.232.500
18 ene 20247,807,857,677,797,798.188.200
17 ene 20247,647,667,467,647,6410.045.700
16 ene 20247,877,897,757,837,837.757.400
12 ene 20247,988,087,957,957,953.104.600
11 ene 20248,028,077,887,987,986.546.800
10 ene 20248,118,138,008,048,048.789.100
09 ene 20248,088,148,058,118,114.462.400
08 ene 20248,128,248,098,238,235.609.600
05 ene 20248,118,198,078,108,105.716.400
04 ene 20248,128,228,108,138,137.148.800
03 ene 20248,098,188,038,048,045.965.600
02 ene 20248,328,348,218,288,2810.691.200
29 dic 20238,508,568,438,468,463.613.800
28 dic 20238,608,648,518,518,515.375.100
27 dic 20238,328,688,308,668,6610.439.400
26 dic 20238,098,238,098,218,216.819.500
22 dic 20237,938,057,937,977,973.943.800
21 dic 20237,997,997,847,927,924.279.300
20 dic 20237,907,997,817,827,827.405.100
19 dic 20238,008,057,977,987,985.536.100
18 dic 20238,078,118,018,088,085.243.500
15 dic 20238,148,188,078,108,109.823.800
14 dic 20238,088,208,068,148,149.536.900
13 dic 20237,958,097,898,068,065.636.100
12 dic 20237,927,947,857,947,943.558.200
11 dic 20237,807,927,807,907,905.990.200
08 dic 20237,707,837,707,807,804.567.500
07 dic 20237,687,817,677,807,806.992.300
06 dic 20237,787,807,717,727,726.976.500
05 dic 20237,777,797,717,737,733.516.200
04 dic 20237,907,927,777,857,856.504.500
01 dic 20237,827,957,777,947,944.406.400
30 nov 20237,877,877,757,797,799.180.400
29 nov 20237,907,987,887,887,885.927.700
28 nov 20237,787,847,757,827,824.424.300
27 nov 20237,827,887,777,847,844.050.900
24 nov 20237,887,917,857,887,882.827.100
22 nov 20237,887,907,797,877,873.592.800
21 nov 20237,937,947,837,867,865.749.900
20 nov 20237,887,997,887,967,964.745.400
17 nov 20237,707,907,707,857,857.096.700
16 nov 20237,587,637,567,607,605.308.500
15 nov 20237,657,717,607,637,636.881.400
14 nov 20237,587,727,587,677,679.112.900
13 nov 20237,597,607,467,517,515.001.300
10 nov 20237,487,707,487,667,668.164.100
09 nov 20237,517,557,397,407,408.143.100
08 nov 20237,527,577,447,477,473.843.600
07 nov 20237,557,627,547,627,624.262.200
06 nov 20237,627,667,547,607,604.579.700
03 nov 20237,607,777,607,727,727.043.400
02 nov 20237,387,567,387,527,528.630.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...