Mercados españoles cerrados en 1 hr 24 mins

Universal Music Group N.V. (UMG.AS)

Amsterdam - Amsterdam Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
29,18+0,60 (+2,10%)
A partir del 03:51PM CEST. Mercado abierto.
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jun 202428,7129,2628,2529,1829,18651.244
31 may 202428,1028,5828,0428,5828,585.397.364
30 may 202427,8728,2227,6728,0528,05682.101
29 may 202428,1728,2327,7127,9427,94960.470
28 may 202428,9228,9728,1628,3428,34833.671
27 may 202428,7029,0028,5828,9628,96507.759
24 may 202428,5228,8428,4328,8328,83856.209
23 may 202428,9929,0028,5828,6828,68689.111
22 may 202428,2629,0628,1728,9928,991.066.035
21 may 202428,5628,5828,1028,2628,26773.449
20 may 202428,5028,5928,2828,5628,56507.207
20 may 20240.27 Dividendo
17 may 202428,0028,7927,9328,7428,471.476.121
16 may 202428,3028,4028,0628,1627,901.121.113
15 may 202428,2228,4328,1328,2627,991.039.142
14 may 202428,1628,3028,0228,1427,88895.621
13 may 202428,0828,1827,7328,1727,91906.995
10 may 202428,9929,0027,8228,0127,751.411.748
09 may 202429,3229,4828,8628,8628,59945.174
08 may 202429,3129,4929,2729,4229,14747.904
07 may 202429,3729,4229,0829,2328,961.192.469
06 may 202429,0029,2828,7829,1628,89643.554
03 may 202428,1029,0427,8828,9228,651.554.071
02 may 202428,3028,4027,6827,9127,651.497.481
30 abr 202427,5727,7927,4227,7027,441.327.608
29 abr 202427,5727,8427,4227,6027,34775.608
26 abr 202427,3827,6227,1127,5827,32934.591
25 abr 202427,0027,1526,7126,9826,73886.226
24 abr 202427,4527,4526,9627,0626,811.119.626
23 abr 202427,1327,5026,9127,3927,131.570.249
22 abr 202426,9327,5226,9226,9926,74930.650
19 abr 202426,7127,0026,6126,7826,531.281.850
18 abr 202426,8427,0426,6426,8426,59992.029
17 abr 202426,7527,1726,6626,8926,641.292.012
16 abr 202426,7427,0426,6826,8026,551.001.146
15 abr 202426,9827,5026,9827,1426,89861.500
12 abr 202427,9227,9926,8927,0426,791.168.304
11 abr 202427,4527,7727,4027,7027,441.105.993
10 abr 202427,2527,6727,2127,5327,27960.007
09 abr 202427,4227,4327,0027,1426,89747.367
08 abr 202427,5427,6127,2027,3727,11801.787
05 abr 202427,2927,8427,2527,5927,331.189.302
04 abr 202428,0028,4127,5227,7727,512.128.608
03 abr 202426,9029,0526,7728,5028,232.380.895
02 abr 202427,7527,8926,8227,0126,761.417.748
28 mar 202427,2228,1027,2227,8827,621.677.151
27 mar 202426,8727,2526,7727,1826,92963.523
26 mar 202426,9327,3626,9026,9026,65840.929
25 mar 202427,3327,4326,9026,9326,681.033.371
22 mar 202427,2127,4927,1327,4727,21787.428
21 mar 202427,6927,8227,0827,1726,911.014.041
20 mar 202427,0227,4926,8627,3227,061.012.175
19 mar 202426,6026,9626,5426,9026,651.058.876
18 mar 202427,0027,1426,6026,6526,40988.083
15 mar 202427,5027,6227,2427,3227,062.484.081
14 mar 202426,9827,4926,9127,4927,23840.548
13 mar 202426,8126,9326,6826,9326,681.065.891
12 mar 202426,6426,8326,4926,8226,571.173.301
11 mar 202426,6326,7726,4526,6026,35719.104
08 mar 202427,0727,1626,7626,7626,51840.618
07 mar 202427,0027,4627,0027,0026,751.169.115
06 mar 202427,1827,3427,0027,1626,90977.217
05 mar 202427,2827,4327,1027,2426,98933.619
04 mar 202427,6627,8227,3527,5027,241.335.050
01 mar 202427,8728,0126,9727,5627,301.477.583
29 feb 202427,2528,7927,1527,8727,613.547.110
28 feb 202426,2326,5626,0626,5626,311.023.280
27 feb 202426,9027,0626,3426,3626,111.397.426
26 feb 202427,0027,4126,9327,0226,771.148.618
23 feb 202427,0027,0026,7426,9426,69603.438
22 feb 202427,0127,1626,6926,9226,671.019.598
21 feb 202427,1227,1226,7226,9226,67848.452
20 feb 202427,0027,1026,8526,9826,731.067.749
19 feb 202426,6427,0726,5327,0726,82589.344
16 feb 202426,7826,9526,6626,8726,621.012.004
15 feb 202427,5027,5126,5726,7726,521.468.237
14 feb 202427,2927,4227,0627,2526,99888.159
13 feb 202427,5027,5526,9027,3127,05740.170
12 feb 202427,2727,5127,2727,4927,23780.699
09 feb 202427,1327,4326,9827,4127,151.114.693
08 feb 202427,5027,6327,2427,2627,001.156.641
07 feb 202427,2627,4427,1927,3227,06918.786
06 feb 202426,9827,3826,8227,2827,021.183.344
05 feb 202427,0127,2126,4426,9026,65997.038
02 feb 202427,5527,6427,0227,0826,83923.761
01 feb 202427,4227,5126,8927,2627,00917.534
31 ene 202427,0027,7326,8227,3727,111.757.903
30 ene 202427,6327,7627,4627,7627,50782.633
29 ene 202427,7227,8027,5027,5027,241.010.117
26 ene 202427,5927,8627,5927,7527,491.215.343
25 ene 202427,4527,8627,2327,8027,541.180.513
24 ene 202426,9027,5226,9027,4727,211.155.035
23 ene 202427,7227,7427,2227,2827,02967.627
22 ene 202427,2127,7527,1527,7527,491.055.416
19 ene 202426,9627,4726,9427,2226,961.551.119
18 ene 202426,5826,9526,5626,8926,64837.275
17 ene 202426,3226,5326,2626,5126,261.232.013
16 ene 202426,7426,8426,5026,6926,44993.001
15 ene 202426,7426,9226,6826,9226,67947.807
12 ene 202426,3026,9626,3026,9526,701.227.464
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...