Mercados españoles cerrados

Umicore SA (UMI.BR)

Brussels - Brussels Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
21,04+0,12 (+0,57%)
Al cierre: 05:39PM CEST
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202420,9221,3220,9221,0421,04422.989
25 abr 202421,0621,1220,8420,9220,92468.794
24 abr 202421,1421,2821,0421,0621,06358.017
23 abr 202420,9221,0820,7820,9820,98344.006
22 abr 202421,1421,2220,7420,8820,88328.949
19 abr 202420,9221,2220,8821,0821,08277.185
18 abr 202421,2821,3220,9621,1221,12396.492
17 abr 202421,0421,4021,0421,2421,24361.427
16 abr 202421,1021,3220,9021,0421,04294.509
15 abr 202421,4621,8021,2621,4221,42392.254
12 abr 202421,2021,7621,2021,4621,46561.416
11 abr 202420,8821,4020,8821,0021,00387.853
10 abr 202421,5821,7020,7620,8220,82595.714
09 abr 202420,5421,2620,5221,2221,22475.869
08 abr 202420,0820,4420,0820,4420,44418.986
05 abr 202420,6020,7820,0820,0820,08561.369
04 abr 202420,7821,0220,5220,8820,88312.037
03 abr 202420,0420,6019,9320,6020,60418.236
02 abr 202420,0020,4619,9820,0820,08433.470
28 mar 202420,3120,4219,7920,0020,00459.812
27 mar 202420,1620,2519,6720,2420,24428.590
26 mar 202420,5020,6720,2120,2220,22622.784
25 mar 202420,9521,1520,8021,0421,04218.385
22 mar 202420,8321,2620,6321,0021,00369.621
21 mar 202421,2021,2920,7320,9520,95507.187
20 mar 202420,4020,9620,2520,9220,92352.373
19 mar 202420,5720,8420,4020,4620,46299.665
18 mar 202420,7321,0220,6720,6720,67230.450
15 mar 202420,5721,0120,4620,7020,701.052.449
14 mar 202420,4220,7420,4220,6120,61311.932
13 mar 202420,9420,9520,4220,4420,44285.480
12 mar 202420,7621,0320,5420,9620,96251.894
11 mar 202420,2720,8320,2620,7520,75387.293
08 mar 202420,5420,7120,2220,4120,41279.890
07 mar 202419,5020,5019,4020,4720,47708.200
06 mar 202419,6419,8019,4719,6519,65401.744
05 mar 202419,3419,8219,2119,5919,59354.340
04 mar 202419,9019,9019,2819,5019,50346.175
01 mar 202419,3219,9719,3219,8319,83317.568
29 feb 202419,3519,4719,1619,2919,291.894.053
28 feb 202419,8219,8919,0819,3019,30490.064
27 feb 202419,5019,9819,4019,9819,98338.880
26 feb 202419,8119,8519,3319,4219,42333.964
23 feb 202419,9020,1119,7719,9419,94266.560
22 feb 202420,0420,3119,5019,8019,80487.634
21 feb 202419,9020,1019,6719,8519,85293.056
20 feb 202420,1820,4519,7619,9319,93464.695
19 feb 202420,8320,9520,2620,3420,34431.124
16 feb 202420,2920,9519,7620,6720,671.011.492
15 feb 202420,7021,1320,7020,9720,97502.270
14 feb 202420,6020,8820,6020,6620,66292.935
13 feb 202421,1921,2320,5420,7020,70329.734
12 feb 202420,6821,2020,6121,1521,15352.201
09 feb 202420,7220,9620,4020,4220,42341.488
08 feb 202420,5521,1620,5520,7720,77273.160
07 feb 202420,7120,8020,4520,6620,66350.142
06 feb 202420,7020,8720,4520,7520,75359.158
05 feb 202420,3820,7920,3420,6620,66377.245
02 feb 202421,1721,4320,5220,5220,52374.947
01 feb 202420,9321,2120,9020,9820,98279.752
31 ene 202420,7021,2820,7021,1721,17490.340
30 ene 202421,5021,6720,4920,7320,73566.979
29 ene 202421,6221,7021,2621,4421,44520.048
26 ene 202421,6621,9921,4021,8021,80458.138
25 ene 202421,7021,7721,4421,5021,50408.107
24 ene 202421,9422,1721,5821,6421,64325.168
23 ene 202421,1521,7321,1521,5421,54474.714
22 ene 202420,8521,1420,7221,0221,02331.107
19 ene 202421,0021,1020,6920,6920,69319.425
18 ene 202420,7820,9420,5720,9420,94385.109
17 ene 202420,9921,0820,6020,7420,74630.690
16 ene 202421,4021,5421,2421,3921,39376.114
15 ene 202421,6821,7021,5021,5421,54306.562
12 ene 202422,1022,2121,8621,8621,86264.402
11 ene 202422,2022,3821,8621,8821,88383.602
10 ene 202422,0022,2021,7922,0722,07560.918
09 ene 202423,1923,2722,0022,0022,001.149.188
08 ene 202423,7923,9123,0523,4023,40478.294
05 ene 202424,0024,1523,6824,0424,04316.830
04 ene 202423,6824,2623,6824,1724,17538.792
03 ene 202424,5424,6123,3223,6023,60503.500
02 ene 202425,0325,2024,3524,6124,61251.971
29 dic 202325,0125,0824,8724,9024,90269.290
28 dic 202325,0825,0824,8725,0125,01158.574
27 dic 202324,8725,2424,8024,9424,94217.044
22 dic 202324,5924,8124,5924,7124,71278.979
21 dic 202324,6424,8024,4224,7324,73261.361
20 dic 202324,9825,0624,7224,9724,97352.536
19 dic 202324,3625,0224,3624,9224,92309.371
18 dic 202324,3124,7124,2524,4224,42243.990
15 dic 202324,5925,0224,5024,5024,501.018.400
14 dic 202324,3424,8124,1024,5124,51527.101
13 dic 202323,7424,1123,5623,5823,58562.959
12 dic 202324,1824,3023,5823,8323,83448.596
11 dic 202323,9624,2223,8024,1124,11456.954
08 dic 202323,5324,1623,4224,1024,10493.027
07 dic 202323,4923,8823,2923,5623,56482.102
06 dic 202323,4023,7423,1823,6423,64301.512
05 dic 202322,8023,3322,6223,3323,33358.887
04 dic 202323,9824,0422,5722,8922,89737.357
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...