Mercados españoles cerrados

UCB SA (UNC.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
121,00-1,65 (-1,35%)
Al cierre: 08:05AM CEST
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 2024121,00121,00121,00121,00121,00-
16 may 2024122,65122,65122,65122,65122,65-
15 may 2024120,45120,45120,45120,45120,45-
14 may 2024121,90121,90121,90121,90121,90-
13 may 2024123,15123,15123,15123,15123,15-
10 may 2024118,85118,85118,85118,85118,85-
09 may 2024121,00121,00120,10120,10120,1040
08 may 2024119,75119,75119,75119,75119,75-
07 may 2024119,30119,30119,30119,30119,30-
06 may 2024120,20120,20120,20120,20120,20300
03 may 2024121,85122,50120,60120,60120,6078
02 may 2024124,20124,20124,20124,20124,20-
30 abr 2024123,50125,00123,50125,00125,00218
29 abr 2024124,90124,90123,55123,55123,5588
26 abr 2024124,65124,65122,55122,55122,55620
26 abr 20241.36 Dividendo
25 abr 2024120,35120,35120,35120,35118,99-
24 abr 2024122,25122,25122,25122,25120,87-
23 abr 2024122,30122,30122,30122,30120,92-
22 abr 2024123,20123,20123,00123,00121,6150
19 abr 2024118,20118,20118,20118,20116,86-
18 abr 2024120,10120,55120,10120,55119,1970
17 abr 2024118,75118,75118,75118,75117,41-
16 abr 2024117,75118,50117,75118,50117,16150
15 abr 2024120,85120,85119,45119,45118,1040
12 abr 2024117,95117,95117,95117,95116,62-
11 abr 2024115,20116,95115,20116,90115,58980
10 abr 2024114,55114,55114,20114,20112,9162
09 abr 2024114,05114,10113,75113,75112,46461
08 abr 2024114,00114,00114,00114,00112,71-
05 abr 2024115,30116,50115,30116,50115,18500
04 abr 2024114,60114,60114,60114,60113,30-
03 abr 2024114,60114,60114,60114,60113,30-
02 abr 2024114,15115,00114,15115,00113,70150
28 mar 2024113,90113,90113,90113,90112,61-
27 mar 2024114,30114,30113,80113,80112,51110
26 mar 2024115,05115,05115,05115,05113,7540
25 mar 2024115,50115,50115,15115,25113,95133
22 mar 2024111,25111,80111,25111,80110,5490
21 mar 2024108,65108,65108,65108,65107,42-
20 mar 2024107,85107,85107,85107,85106,63-
19 mar 2024107,35107,35107,35107,35106,14-
18 mar 2024103,00105,95102,50105,90104,70420
15 mar 2024106,65106,65106,65106,65105,44-
14 mar 2024106,50107,45106,50107,45106,24164
13 mar 2024108,20108,20108,00108,00106,7875
12 mar 2024109,10109,10109,10109,10107,87-
11 mar 2024109,60109,60109,60109,60108,36-
08 mar 2024109,40109,95109,40109,95108,7150
07 mar 2024108,65108,65108,65108,65107,42-
06 mar 2024106,80106,80106,80106,80105,59-
05 mar 2024107,05108,15107,05108,15106,9325
04 mar 2024109,25109,25108,15108,15106,93570
01 mar 2024107,95108,10107,35108,10106,88346
29 feb 2024104,90104,90104,90104,90103,71-
28 feb 202495,8099,5495,8099,5498,4280
27 feb 202496,5896,5896,5896,5895,49-
26 feb 202496,1296,1296,1296,1295,03-
23 feb 202495,5095,5095,5095,5094,42-
22 feb 202494,8094,8094,8094,8093,73-
21 feb 202495,0295,0295,0295,0293,95-
20 feb 202495,2295,2295,2295,2294,14-
19 feb 202494,6095,3694,6095,3694,2824
16 feb 202494,8294,8294,8294,8293,75-
15 feb 202494,3294,3294,3294,3293,25-
14 feb 202493,0293,3093,0293,3092,2570
13 feb 202494,2494,2494,2494,2493,18-
12 feb 202494,0494,0494,0494,0492,98-
09 feb 202489,7889,7889,7889,7888,77-
08 feb 202489,5089,5089,5089,5088,49-
07 feb 202486,7086,7086,7086,7085,72-
06 feb 202486,0486,0486,0486,0485,07-
05 feb 202486,1486,4286,1486,4285,4453
02 feb 202487,0487,0487,0487,0486,06-
01 feb 202486,5486,5486,5486,5485,56-
31 ene 202487,2887,2887,2887,2886,29-
30 ene 202485,7685,7685,7685,7684,79-
29 ene 202487,1687,1687,1687,1686,18-
26 ene 202485,5885,5885,5885,5884,61-
25 ene 202486,6286,6286,6286,6285,64-
24 ene 202485,4085,8685,4085,8684,8925
23 ene 202484,2685,3084,2685,3084,3437
22 ene 202483,6083,6083,6083,6082,6650
19 ene 202482,0282,0282,0282,0281,09-
18 ene 202482,7282,7282,6282,6281,69300
17 ene 202482,0682,5882,0682,5881,6517
16 ene 202483,1883,1883,1883,1882,24-
15 ene 202483,9883,9883,9883,9883,03-
12 ene 202482,6284,3282,6283,9883,03275
11 ene 202483,0683,0683,0683,0682,12-
10 ene 202482,3282,3282,3282,3281,39-
09 ene 202482,7482,7482,7482,7481,81-
08 ene 202481,6281,6281,6281,6280,70-
05 ene 202481,1482,0081,1482,0081,0712
04 ene 202480,6881,3680,6881,2880,361450
03 ene 202478,9478,9478,9478,9478,05-
02 ene 202479,0279,0279,0279,0278,13-
29 dic 202378,6078,6078,6078,6077,71-
28 dic 202378,8078,8078,5678,5677,6750
27 dic 202377,6879,0077,6879,0078,11200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...