Mercados españoles cerrados en 5 hrs 20 min

UCB S.A. (UNC.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
89,28+0,76 (+0,86%)
A partir del 11:01AM CEST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202287,0089,2888,3889,2889,2850
16 may 202287,0088,9486,9488,5288,52-
13 may 202291,9891,9884,8487,6287,62-
12 may 2022101,00102,20100,45101,05101,05-
11 may 2022100,10102,65100,10101,30101,30-
10 may 202299,48100,2598,7299,8099,80-
09 may 2022100,95101,7099,5899,7899,78-
06 may 2022101,80103,90101,50102,45102,45-
05 may 2022102,95104,50102,50103,10103,10-
04 may 2022105,80106,05103,70104,00104,00-
03 may 2022105,75106,25105,15105,95105,95-
02 may 2022106,45107,50104,10104,10104,10-
29 abr 2022110,20110,20107,50107,50107,50-
29 abr 20221.3 Dividendo
28 abr 2022110,90112,05110,30111,20109,90-
27 abr 2022108,40110,45108,10110,35109,06-
26 abr 2022109,50109,85107,85107,85106,59-
25 abr 2022107,70108,70107,65108,70107,43-
22 abr 2022109,35112,00109,25109,25107,97-
21 abr 2022112,00112,30110,10110,10108,81-
20 abr 2022115,75115,75110,70111,10109,80-
19 abr 2022114,55115,25114,00115,25113,90-
14 abr 2022115,30115,65114,55114,60113,26-
13 abr 2022113,35115,15113,30114,55113,21-
12 abr 2022111,25113,95111,20112,55111,23-
11 abr 2022111,50112,55111,45112,40111,09-
08 abr 2022112,20113,00111,60111,75110,44-
07 abr 2022110,10112,75110,10112,75111,43-
06 abr 2022110,60111,00110,20110,20108,91-
05 abr 2022108,30111,00108,00111,00109,70-
04 abr 2022109,05109,10108,25108,95107,68-
01 abr 2022108,00108,80107,00107,95106,69-
31 mar 2022107,00109,10107,00108,00106,74-
30 mar 2022105,25107,45104,85107,25106,00-
29 mar 2022109,20109,20105,00105,05103,82-
28 mar 2022106,40110,10106,40108,30107,03-
25 mar 2022108,15108,15106,15107,65106,39-
24 mar 2022106,15108,05106,15108,05106,79-
23 mar 2022104,70106,50104,55105,60104,37-
22 mar 2022103,65104,35103,45104,20102,98-
21 mar 2022104,50104,50103,20103,45102,24-
18 mar 2022104,30105,35103,50105,15103,92-
17 mar 2022101,90103,90101,80103,90102,69-
16 mar 2022101,25102,35100,75100,7599,57-
15 mar 202299,08101,1099,08100,0598,88-
14 mar 202297,18100,2097,1699,2298,06-
11 mar 202296,6097,6895,7097,0895,95-
10 mar 202296,5097,1295,8095,9294,80-
09 mar 202294,8896,9494,8896,8895,75-
08 mar 202295,0498,8693,9895,0893,97-
07 mar 202294,4696,6294,4695,9294,80-
04 mar 202297,6097,8295,4895,4894,36-
03 mar 202299,2899,8098,0698,2897,13-
02 mar 202298,4499,5297,4499,0097,84-
01 mar 202297,7499,3696,4298,2097,05-
28 feb 202295,1497,5895,1497,0495,9150
25 feb 202291,9496,1891,9496,1295,00-
24 feb 202285,9485,9485,7285,7284,72-
23 feb 202286,8889,2086,8888,0086,97-
22 feb 202286,2887,3085,3686,7285,71-
21 feb 202287,3087,5286,4286,5285,51-
18 feb 202286,3488,1286,3286,6885,67-
17 feb 202286,8287,2286,4286,4285,41-
16 feb 202285,8887,2685,8886,6885,67-
15 feb 202284,6886,0884,6885,9684,96-
14 feb 202284,9484,9484,5084,7683,77-
11 feb 202286,3286,8885,4085,4084,40-
10 feb 202286,4487,4486,4487,3286,30-
09 feb 202287,7488,2686,3686,3685,35-
08 feb 202288,7688,9887,2487,4286,40-
07 feb 202288,4288,9487,3688,7087,66-
04 feb 202287,4488,4086,9888,4087,37-
03 feb 202288,1288,1286,0886,1285,11-
02 feb 202290,4890,4887,7687,9286,89-
01 feb 202288,5889,6488,3888,9287,88-
31 ene 202289,3089,3088,0488,1887,15-
28 ene 202286,9888,3686,9688,3687,33-
27 ene 202285,3487,5285,3487,5286,50-
26 ene 202286,5487,8086,4887,1286,10-
25 ene 202287,0687,3086,3687,2086,18-
24 ene 202290,7490,7486,0286,0285,01-
21 ene 202289,8491,4289,8490,4089,34-
20 ene 202291,2291,2290,6290,9489,88-
19 ene 202288,4891,8287,9891,5490,47-
18 ene 202289,9889,9887,7288,7687,72-
17 ene 202288,6289,0488,6288,7087,66-
14 ene 202289,1089,1088,1688,4887,45-
13 ene 202290,9890,9889,3089,4288,37-
12 ene 202294,1694,1892,5292,5291,44-
11 ene 202293,6694,3693,6093,9092,80-
10 ene 202295,8695,8692,7292,7691,68-
07 ene 202296,3896,4095,8496,0894,96-
06 ene 202296,5696,8295,5496,0294,90-
05 ene 202298,7899,2697,1097,1095,9657
04 ene 202299,4899,5498,4298,8097,64-
03 ene 202299,58101,2098,6699,1698,00-
30 dic 2021100,10100,85100,10100,8599,67-
29 dic 2021100,80100,8599,84100,0098,83-
28 dic 2021100,40101,35100,35100,8099,62-
27 dic 202198,78100,8598,78100,2099,03-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...