Mercados españoles cerrados

UCB SA (UNC.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
113,90+0,10 (+0,09%)
Al cierre: 08:05AM CET
Intervalo de fechas:
30 mar 2023 - 30 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 2024113,90113,90113,90113,90113,90-
27 mar 2024114,30114,30113,80113,80113,80110
26 mar 2024115,05115,05115,05115,05115,0540
25 mar 2024115,50115,50115,15115,25115,25133
22 mar 2024111,25111,80111,25111,80111,8090
21 mar 2024108,65108,65108,65108,65108,65-
20 mar 2024107,85107,85107,85107,85107,85-
19 mar 2024107,35107,35107,35107,35107,35-
18 mar 2024103,00105,95102,50105,90105,90420
15 mar 2024106,65106,65106,65106,65106,65-
14 mar 2024106,50107,45106,50107,45107,45164
13 mar 2024108,20108,20108,00108,00108,0075
12 mar 2024109,10109,10109,10109,10109,10-
11 mar 2024109,60109,60109,60109,60109,60-
08 mar 2024109,40109,95109,40109,95109,9550
07 mar 2024108,65108,65108,65108,65108,65-
06 mar 2024106,80106,80106,80106,80106,80-
05 mar 2024107,05108,15107,05108,15108,1525
04 mar 2024109,25109,25108,15108,15108,15570
01 mar 2024107,95108,10107,35108,10108,10346
29 feb 2024104,90104,90104,90104,90104,90-
28 feb 202495,8099,5495,8099,5499,5480
27 feb 202496,5896,5896,5896,5896,58-
26 feb 202496,1296,1296,1296,1296,12-
23 feb 202495,5095,5095,5095,5095,50-
22 feb 202494,8094,8094,8094,8094,80-
21 feb 202495,0295,0295,0295,0295,02-
20 feb 202495,2295,2295,2295,2295,22-
19 feb 202494,6095,3694,6095,3695,3624
16 feb 202494,8294,8294,8294,8294,82-
15 feb 202494,3294,3294,3294,3294,32-
14 feb 202493,0293,3093,0293,3093,3070
13 feb 202494,2494,2494,2494,2494,24-
12 feb 202494,0494,0494,0494,0494,04-
09 feb 202489,7889,7889,7889,7889,78-
08 feb 202489,5089,5089,5089,5089,50-
07 feb 202486,7086,7086,7086,7086,70-
06 feb 202486,0486,0486,0486,0486,04-
05 feb 202486,1486,4286,1486,4286,4253
02 feb 202487,0487,0487,0487,0487,04-
01 feb 202486,5486,5486,5486,5486,54-
31 ene 202487,2887,2887,2887,2887,28-
30 ene 202485,7685,7685,7685,7685,76-
29 ene 202487,1687,1687,1687,1687,16-
26 ene 202485,5885,5885,5885,5885,58-
25 ene 202486,6286,6286,6286,6286,62-
24 ene 202485,4085,8685,4085,8685,8625
23 ene 202484,2685,3084,2685,3085,3037
22 ene 202483,6083,6083,6083,6083,6050
19 ene 202482,0282,0282,0282,0282,02-
18 ene 202482,7282,7282,6282,6282,62300
17 ene 202482,0682,5882,0682,5882,5817
16 ene 202483,1883,1883,1883,1883,18-
15 ene 202483,9883,9883,9883,9883,98-
12 ene 202482,6284,3282,6283,9883,98275
11 ene 202483,0683,0683,0683,0683,06-
10 ene 202482,3282,3282,3282,3282,32-
09 ene 202482,7482,7482,7482,7482,74-
08 ene 202481,6281,6281,6281,6281,62-
05 ene 202481,1482,0081,1482,0082,0012
04 ene 202480,6881,3680,6881,2881,281450
03 ene 202478,9478,9478,9478,9478,94-
02 ene 202479,0279,0279,0279,0279,02-
29 dic 202378,6078,6078,6078,6078,60-
28 dic 202378,8078,8078,5678,5678,5650
27 dic 202377,6879,0077,6879,0079,00200
22 dic 202375,6875,6875,6875,6875,68-
21 dic 202376,2276,2276,2276,2276,22-
20 dic 202376,2876,2876,2876,2876,28-
19 dic 202374,2074,2074,2074,2074,20-
18 dic 202372,2672,2672,2672,2672,26-
15 dic 202375,8075,8073,3073,3273,32255
14 dic 202377,4277,4277,4277,4277,42-
13 dic 202376,7076,7076,7076,7076,70-
12 dic 202376,6676,6676,6676,6676,66-
11 dic 202376,7276,7276,7276,7276,72-
08 dic 202375,3675,3675,3675,3675,36-
07 dic 202375,0275,0275,0275,0275,02-
06 dic 202373,0474,7073,0474,6674,66393
05 dic 202373,0073,0072,6672,6672,66136
04 dic 202371,4075,1871,4075,1875,1891
01 dic 202368,0668,0668,0668,0668,06-
30 nov 202367,2467,2467,2467,2467,24-
29 nov 202367,6267,6267,6267,6267,62-
28 nov 202368,8868,8868,8868,8868,88-
27 nov 202369,4669,4669,4669,4669,46-
24 nov 202369,1269,1269,1269,1269,12-
23 nov 202368,4868,4868,4868,4868,48-
22 nov 202367,9467,9467,9467,9467,94-
21 nov 202368,2468,2468,2468,2468,24-
20 nov 202368,4468,9468,4468,9468,9430
17 nov 202367,7067,7067,7067,7067,70-
16 nov 202367,6267,6267,6267,6267,62-
15 nov 202367,2267,2267,2267,2267,22-
14 nov 202366,0466,0466,0466,0466,04-
13 nov 202365,6865,6865,6865,6865,68-
10 nov 202365,9266,5265,9266,5266,5225
09 nov 202367,1867,1867,1867,1867,18-
08 nov 202367,5667,5667,5667,5667,56-
07 nov 202368,9268,9268,9268,9268,92-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...