Mercados españoles cerrados

Umicore SA (UMICF)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
23,300,00 (0,00%)
Al cierre: 02:12PM EDT
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202423,3023,3023,3023,3023,30300
09 may 202423,3023,3023,3023,3023,301500
08 may 202424,2524,2523,8023,8023,80200
07 may 202423,9324,8223,9324,8224,82400
06 may 202423,8123,8123,8123,8123,814300
03 may 202422,7322,7322,7322,7322,73100
02 may 202421,6021,6021,6021,6021,60-
01 may 202421,6021,6021,6021,6021,60-
30 abr 202421,6021,6021,6021,6021,60-
29 abr 202421,6021,6021,6021,6021,6013.800
29 abr 20240.588 Dividendo
26 abr 202421,6021,6021,6021,6021,01-
25 abr 202421,6021,6021,6021,6021,01-
24 abr 202421,6021,6021,6021,6021,012700
23 abr 202421,9522,3821,4522,3821,77800
22 abr 202421,8521,8521,8521,8521,26-
19 abr 202421,8521,8521,8521,8521,26-
18 abr 202421,8521,8521,8521,8521,261600
17 abr 202422,4322,4322,4322,4321,82-
16 abr 202422,4322,4322,4322,4321,82-
15 abr 202422,9022,9022,4322,4321,823500
12 abr 202422,5722,5722,3822,3821,77100
11 abr 202422,2122,2122,2122,2121,61100
10 abr 202421,9721,9721,9721,9721,37-
09 abr 202421,9721,9721,9721,9721,37-
08 abr 202421,9721,9721,9721,9721,37-
05 abr 202422,2422,2421,9721,9721,37100
04 abr 202422,4022,5822,4022,5821,9729.000
03 abr 202422,0022,0022,0022,0021,40300
02 abr 202421,8921,8921,8921,8921,29-
01 abr 202421,8921,8921,8921,8921,29100
28 mar 202421,2821,7021,2821,7021,113800
27 mar 202421,5121,5121,5121,5120,92100
26 mar 202422,3422,3422,0022,0021,40200
25 mar 202423,0523,0523,0523,0522,42100
22 mar 202422,7522,7522,7522,7522,131200
21 mar 202422,4322,4322,4322,4321,82-
20 mar 202422,4322,4322,4322,4321,82100
19 mar 202422,2522,2522,2522,2521,64100
18 mar 202422,6022,6022,5822,5821,97300
15 mar 202422,0922,0922,0922,0921,49-
14 mar 202422,0922,0922,0922,0921,49200
13 mar 202421,7521,7521,7521,7521,16100
12 mar 202422,4622,4622,4622,4621,85100
11 mar 202422,4622,4622,4622,4621,85100
08 mar 202421,7021,7021,7021,7021,11100
07 mar 202422,4722,5722,4722,5721,96400
06 mar 202420,7220,7220,7220,7220,16-
05 mar 202420,7220,7220,7220,7220,16100
04 mar 202420,7520,7520,7520,7520,19100
01 mar 202420,8320,8320,8320,8320,26-
29 feb 202420,8320,8320,8320,8320,269700
28 feb 202420,9120,9120,7720,7720,20100
27 feb 202421,1721,1821,1721,1820,60200
26 feb 202421,3821,3821,3821,3820,80-
23 feb 202421,6221,6221,3821,3820,801600
22 feb 202421,0021,0020,9920,9920,42200
21 feb 202421,6021,6021,1721,5020,91600
20 feb 202421,8621,9021,5021,5020,91400
16 feb 202422,2322,2321,5121,5120,923800
15 feb 202422,6822,6822,3222,3221,712600
14 feb 202422,6822,6822,6822,6822,06-
13 feb 202422,6822,6822,6822,6822,06-
12 feb 202422,6822,6822,6822,6822,06100
09 feb 202421,9321,9321,9321,9321,332200
08 feb 202421,9121,9121,9121,9121,31-
07 feb 202422,0022,0021,9121,9121,31200
06 feb 202422,0722,0722,0722,0721,47-
05 feb 202422,4422,4422,0722,0721,47100
02 feb 202422,1022,4922,1022,4921,88300
01 feb 202422,4322,4322,4322,4321,82100
31 ene 202422,3822,3822,3822,3821,77-
30 ene 202422,3522,3822,3522,3821,77500
29 ene 202422,9522,9522,9522,9522,33100
26 ene 202423,4323,4323,4323,4322,79200
25 ene 202423,4323,4323,4323,4322,791100
24 ene 202423,4323,4323,4323,4322,79100
23 ene 202423,1523,1523,1523,1522,52100
22 ene 202422,3722,6922,3722,6922,07400
19 ene 202422,7122,7122,7122,7122,09-
18 ene 202422,7122,7122,7122,7122,093100
17 ene 202422,7122,7122,7122,7122,09100
16 ene 202423,7023,7023,7023,7023,05-
12 ene 202423,7023,7023,7023,7023,05100
11 ene 202423,3023,3023,3023,3022,67100
10 ene 202423,5023,5023,0023,0022,37100
09 ene 202423,3523,3523,3523,3522,71100
08 ene 202425,8725,8725,8725,8725,17400
05 ene 202426,0826,0826,0826,0825,37100
04 ene 202425,9925,9925,9925,9925,28-
03 ene 202425,9925,9925,9925,9925,28100
02 ene 202426,5926,5926,5826,5825,86100
29 dic 202327,1827,3927,1827,3926,64400
28 dic 202326,9027,4526,9027,4526,703800
27 dic 202327,4527,4526,7926,7926,061500
26 dic 202326,1526,1526,1526,1525,44100
22 dic 202327,3127,3126,9126,9126,18200
21 dic 202327,2027,2026,4026,4025,68300
20 dic 202326,8626,8626,8626,8626,13-
19 dic 202326,8626,8626,8626,8626,13-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...