Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.644,12 +61,66 (+0,11%)
United Overseas Bank Ltd (UOB.DU)
Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 07:30PM CEST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 21,32 | 21,41 | 21,31 | 21,35 | 21,35 | - |
| 27 jun 2024 | 21,27 | 21,27 | 21,19 | 21,20 | 21,20 | - |
| 26 jun 2024 | 21,14 | 21,16 | 20,43 | 20,43 | 20,43 | - |
| 25 jun 2024 | 21,02 | 21,05 | 20,97 | 20,97 | 20,97 | - |
| 24 jun 2024 | 20,86 | 20,87 | 20,79 | 20,83 | 20,83 | - |
| 21 jun 2024 | 20,88 | 20,97 | 20,87 | 20,94 | 20,94 | - |
| 20 jun 2024 | 20,81 | 20,81 | 20,79 | 20,80 | 20,80 | - |
| 19 jun 2024 | 21,15 | 21,15 | 21,05 | 21,05 | 21,05 | - |
| 18 jun 2024 | 20,91 | 20,99 | 20,85 | 20,99 | 20,99 | - |
| 17 jun 2024 | 21,01 | 21,23 | 21,00 | 21,01 | 21,01 | - |
| 14 jun 2024 | 20,94 | 21,06 | 20,89 | 21,00 | 21,00 | - |
| 13 jun 2024 | 20,91 | 20,96 | 20,91 | 20,96 | 20,96 | - |
| 12 jun 2024 | 20,93 | 20,94 | 20,89 | 20,94 | 20,94 | - |
| 11 jun 2024 | 20,85 | 20,85 | 20,84 | 20,84 | 20,84 | - |
| 10 jun 2024 | 20,88 | 20,98 | 20,88 | 20,95 | 20,95 | - |
| 07 jun 2024 | 20,91 | 20,91 | 20,85 | 20,87 | 20,87 | - |
| 06 jun 2024 | 20,87 | 20,88 | 20,85 | 20,85 | 20,85 | - |
| 05 jun 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,85 | - |
| 04 jun 2024 | 20,81 | 20,90 | 20,77 | 20,85 | 20,85 | - |
| 03 jun 2024 | 20,86 | 20,86 | 20,73 | 20,73 | 20,73 | - |
| 31 may 2024 | 20,82 | 20,82 | 20,73 | 20,75 | 20,75 | - |
| 30 may 2024 | 20,56 | 20,69 | 20,56 | 20,66 | 20,66 | - |
| 29 may 2024 | 20,70 | 20,75 | 20,68 | 20,68 | 20,68 | - |
| 28 may 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 20,68 | - |
| 27 may 2024 | 20,57 | 20,63 | 20,57 | 20,63 | 20,63 | - |
| 24 may 2024 | 20,61 | 20,66 | 20,61 | 20,65 | 20,65 | - |
| 23 may 2024 | 20,70 | 20,71 | 20,61 | 20,61 | 20,61 | - |
| 22 may 2024 | 20,46 | 20,46 | 20,46 | 20,46 | 20,46 | - |
| 21 may 2024 | 20,41 | 20,46 | 20,41 | 20,45 | 20,45 | - |
| 20 may 2024 | 20,49 | 20,49 | 20,44 | 20,44 | 20,44 | - |
| 17 may 2024 | 20,35 | 20,54 | 20,35 | 20,52 | 20,52 | - |
| 16 may 2024 | 20,44 | 20,64 | 20,41 | 20,41 | 20,41 | - |
| 15 may 2024 | 20,28 | 20,35 | 20,27 | 20,35 | 20,35 | - |
| 14 may 2024 | 20,23 | 20,38 | 20,23 | 20,32 | 20,32 | - |
| 13 may 2024 | 20,53 | 20,53 | 20,44 | 20,44 | 20,44 | - |
| 10 may 2024 | 20,64 | 20,67 | 20,57 | 20,64 | 20,64 | - |
| 09 may 2024 | 20,64 | 20,71 | 20,64 | 20,71 | 20,71 | - |
| 08 may 2024 | 20,34 | 20,34 | 20,26 | 20,29 | 20,29 | - |
| 07 may 2024 | 20,82 | 20,93 | 20,74 | 20,86 | 20,86 | - |
| 06 may 2024 | 20,75 | 20,80 | 20,74 | 20,74 | 20,74 | - |
| 03 may 2024 | 20,96 | 20,96 | 20,86 | 20,89 | 20,89 | - |
| 02 may 2024 | 20,65 | 20,73 | 20,65 | 20,71 | 20,71 | - |
| 30 abr 2024 | 20,69 | 20,80 | 20,69 | 20,75 | 20,75 | - |
| 29 abr 2024 | 20,65 | 20,71 | 20,61 | 20,61 | 20,61 | - |
| 26 abr 2024 | 20,65 | 20,70 | 20,59 | 20,69 | 20,69 | - |
| 25 abr 2024 | 20,70 | 20,74 | 20,59 | 20,61 | 20,61 | - |
| 25 abr 2024 | 0.85 Dividendo | |||||
| 24 abr 2024 | 21,28 | 21,45 | 21,07 | 21,07 | 20,22 | 1 |
| 23 abr 2024 | 21,16 | 21,19 | 21,14 | 21,16 | 20,31 | - |
| 22 abr 2024 | 20,81 | 20,81 | 20,74 | 20,76 | 19,92 | - |
| 19 abr 2024 | 20,44 | 20,51 | 20,40 | 20,51 | 19,68 | - |
| 18 abr 2024 | 20,59 | 20,66 | 20,59 | 20,60 | 19,77 | - |
| 17 abr 2024 | 20,17 | 20,30 | 20,17 | 20,22 | 19,40 | - |
| 16 abr 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 19,19 | - |
| 15 abr 2024 | 20,16 | 20,17 | 20,11 | 20,11 | 19,30 | - |
| 12 abr 2024 | 20,19 | 20,26 | 20,09 | 20,09 | 19,28 | - |
| 11 abr 2024 | 20,17 | 20,17 | 20,08 | 20,11 | 19,30 | - |
| 10 abr 2024 | 20,09 | 20,11 | 20,09 | 20,11 | 19,30 | - |
| 09 abr 2024 | 20,07 | 20,09 | 20,04 | 20,04 | 19,23 | - |
| 08 abr 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 19,19 | - |
| 05 abr 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 19,19 | - |
| 04 abr 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 19,19 | - |
| 03 abr 2024 | 20,07 | 20,07 | 20,03 | 20,03 | 19,22 | - |
| 02 abr 2024 | 20,21 | 20,26 | 20,03 | 20,03 | 19,22 | - |
| 28 mar 2024 | 19,99 | 20,02 | 19,99 | 19,99 | 19,18 | - |
| 27 mar 2024 | 20,14 | 20,14 | 20,04 | 20,04 | 19,23 | - |
| 26 mar 2024 | 19,88 | 19,97 | 19,84 | 19,97 | 19,16 | - |
| 25 mar 2024 | 19,53 | 19,57 | 19,52 | 19,52 | 18,73 | - |
| 22 mar 2024 | 19,71 | 19,75 | 19,58 | 19,58 | 18,79 | - |
| 21 mar 2024 | 19,83 | 19,84 | 19,51 | 19,51 | 18,72 | - |
| 20 mar 2024 | 19,65 | 19,65 | 19,64 | 19,64 | 18,85 | - |
| 19 mar 2024 | 19,69 | 19,88 | 19,64 | 19,64 | 18,85 | - |
| 18 mar 2024 | 19,62 | 19,83 | 19,62 | 19,83 | 19,03 | - |
| 15 mar 2024 | 19,68 | 19,68 | 19,62 | 19,68 | 18,89 | - |
| 14 mar 2024 | 19,67 | 19,70 | 19,67 | 19,68 | 18,89 | - |
| 13 mar 2024 | 19,50 | 19,58 | 19,45 | 19,58 | 18,79 | - |
| 12 mar 2024 | 19,28 | 19,30 | 19,24 | 19,27 | 18,49 | - |
| 11 mar 2024 | 19,20 | 19,25 | 19,20 | 19,25 | 18,47 | - |
| 08 mar 2024 | 19,25 | 19,28 | 19,25 | 19,26 | 18,48 | - |
| 07 mar 2024 | 19,29 | 19,30 | 19,25 | 19,25 | 18,47 | - |
| 06 mar 2024 | 19,26 | 19,26 | 19,15 | 19,18 | 18,41 | - |
| 05 mar 2024 | 19,09 | 19,13 | 19,07 | 19,07 | 18,30 | - |
| 04 mar 2024 | 19,15 | 19,22 | 19,15 | 19,19 | 18,42 | - |
| 01 mar 2024 | 19,22 | 19,22 | 19,16 | 19,17 | 18,40 | - |
| 29 feb 2024 | 19,12 | 19,17 | 19,10 | 19,17 | 18,40 | - |
| 28 feb 2024 | 19,17 | 19,34 | 19,14 | 19,34 | 18,56 | - |
| 27 feb 2024 | 19,25 | 19,31 | 19,25 | 19,31 | 18,53 | - |
| 26 feb 2024 | 19,18 | 19,18 | 19,15 | 19,15 | 18,38 | - |
| 23 feb 2024 | 19,27 | 19,45 | 19,25 | 19,28 | 18,50 | - |
| 22 feb 2024 | 19,43 | 19,47 | 19,39 | 19,46 | 18,67 | - |
| 21 feb 2024 | 20,00 | 20,00 | 19,97 | 19,97 | 19,16 | - |
| 20 feb 2024 | 20,12 | 20,12 | 20,08 | 20,08 | 19,27 | - |
| 19 feb 2024 | 20,08 | 20,08 | 20,06 | 20,06 | 19,25 | - |
| 16 feb 2024 | 19,95 | 19,99 | 19,91 | 19,93 | 19,13 | - |
| 15 feb 2024 | 19,72 | 19,72 | 19,66 | 19,68 | 18,89 | - |
| 14 feb 2024 | 19,36 | 19,45 | 19,36 | 19,38 | 18,60 | - |
| 13 feb 2024 | 19,30 | 19,31 | 19,20 | 19,23 | 18,45 | - |
| 12 feb 2024 | 19,20 | 19,41 | 19,20 | 19,40 | 18,62 | - |
| 09 feb 2024 | 19,21 | 19,23 | 19,20 | 19,20 | 18,43 | - |
| 08 feb 2024 | 19,22 | 19,24 | 19,20 | 19,20 | 18,43 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.