Mercados españoles cerrados

Umicore SA (UMICF)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
21,600,00 (0,00%)
Al cierre: 09:30AM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202421,6021,6021,6021,6021,60-
25 abr 202421,6021,6021,6021,6021,60-
24 abr 202421,6021,6021,6021,6021,602700
23 abr 202421,9522,3821,4522,3822,38800
22 abr 202421,8521,8521,8521,8521,85-
19 abr 202421,8521,8521,8521,8521,85-
18 abr 202421,8521,8521,8521,8521,851600
17 abr 202422,4322,4322,4322,4322,43-
16 abr 202422,4322,4322,4322,4322,43-
15 abr 202422,9022,9022,4322,4322,433500
12 abr 202422,5722,5722,3822,3822,38100
11 abr 202422,2122,2122,2122,2122,21100
10 abr 202421,9721,9721,9721,9721,97-
09 abr 202421,9721,9721,9721,9721,97-
08 abr 202421,9721,9721,9721,9721,97-
05 abr 202422,2422,2421,9721,9721,97100
04 abr 202422,4022,5822,4022,5822,5829.000
03 abr 202422,0022,0022,0022,0022,00300
02 abr 202421,8921,8921,8921,8921,89-
01 abr 202421,8921,8921,8921,8921,89100
28 mar 202421,2821,7021,2821,7021,703800
27 mar 202421,5121,5121,5121,5121,51100
26 mar 202422,3422,3422,0022,0022,00200
25 mar 202423,0523,0523,0523,0523,05100
22 mar 202422,7522,7522,7522,7522,751200
21 mar 202422,4322,4322,4322,4322,43-
20 mar 202422,4322,4322,4322,4322,43100
19 mar 202422,2522,2522,2522,2522,25100
18 mar 202422,6022,6022,5822,5822,58300
15 mar 202422,0922,0922,0922,0922,09-
14 mar 202422,0922,0922,0922,0922,09200
13 mar 202421,7521,7521,7521,7521,75100
12 mar 202422,4622,4622,4622,4622,46100
11 mar 202422,4622,4622,4622,4622,46100
08 mar 202421,7021,7021,7021,7021,70100
07 mar 202422,4722,5722,4722,5722,57400
06 mar 202420,7220,7220,7220,7220,72-
05 mar 202420,7220,7220,7220,7220,72100
04 mar 202420,7520,7520,7520,7520,75100
01 mar 202420,8320,8320,8320,8320,83-
29 feb 202420,8320,8320,8320,8320,839700
28 feb 202420,9120,9120,7720,7720,77100
27 feb 202421,1721,1821,1721,1821,18200
26 feb 202421,3821,3821,3821,3821,38-
23 feb 202421,6221,6221,3821,3821,381600
22 feb 202421,0021,0020,9920,9920,99200
21 feb 202421,6021,6021,1721,5021,50600
20 feb 202421,8621,9021,5021,5021,50400
16 feb 202422,2322,2321,5121,5121,513800
15 feb 202422,6822,6822,3222,3222,322600
14 feb 202422,6822,6822,6822,6822,68-
13 feb 202422,6822,6822,6822,6822,68-
12 feb 202422,6822,6822,6822,6822,68100
09 feb 202421,9321,9321,9321,9321,932200
08 feb 202421,9121,9121,9121,9121,91-
07 feb 202422,0022,0021,9121,9121,91200
06 feb 202422,0722,0722,0722,0722,07-
05 feb 202422,4422,4422,0722,0722,07100
02 feb 202422,1022,4922,1022,4922,49300
01 feb 202422,4322,4322,4322,4322,43100
31 ene 202422,3822,3822,3822,3822,38-
30 ene 202422,3522,3822,3522,3822,38500
29 ene 202422,9522,9522,9522,9522,95100
26 ene 202423,4323,4323,4323,4323,43200
25 ene 202423,4323,4323,4323,4323,431100
24 ene 202423,4323,4323,4323,4323,43100
23 ene 202423,1523,1523,1523,1523,15100
22 ene 202422,3722,6922,3722,6922,69400
19 ene 202422,7122,7122,7122,7122,71-
18 ene 202422,7122,7122,7122,7122,713100
17 ene 202422,7122,7122,7122,7122,71100
16 ene 202423,7023,7023,7023,7023,70-
12 ene 202423,7023,7023,7023,7023,70100
11 ene 202423,3023,3023,3023,3023,30100
10 ene 202423,5023,5023,0023,0023,00100
09 ene 202423,3523,3523,3523,3523,35100
08 ene 202425,8725,8725,8725,8725,87400
05 ene 202426,0826,0826,0826,0826,08100
04 ene 202425,9925,9925,9925,9925,99-
03 ene 202425,9925,9925,9925,9925,99100
02 ene 202426,5926,5926,5826,5826,58100
29 dic 202327,1827,3927,1827,3927,39400
28 dic 202326,9027,4526,9027,4527,453800
27 dic 202327,4527,4526,7926,7926,791500
26 dic 202326,1526,1526,1526,1526,15100
22 dic 202327,3127,3126,9126,9126,91200
21 dic 202327,2027,2026,4026,4026,40300
20 dic 202326,8626,8626,8626,8626,86-
19 dic 202326,8626,8626,8626,8626,86-
18 dic 202326,8626,8626,8626,8626,86100
15 dic 202326,8526,8526,8526,8526,85300
14 dic 202326,4426,4426,4026,4026,40600
13 dic 202325,7025,7025,7025,7025,70100
12 dic 202325,7525,7525,7525,7525,75200
11 dic 202325,9125,9125,9125,9125,91100
08 dic 202325,7125,7125,5525,5525,55700
07 dic 202325,1425,1425,1425,1425,14-
06 dic 202325,1425,1425,1425,1425,14200
05 dic 202323,7523,7523,7523,7523,75-
04 dic 202324,8924,8923,7523,7523,75200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...