Mercados españoles cerrados en 4 hrs 35 min
IBEX 35
11.090,20 -28,70 (-0,26%) Euro Stoxx 50
4.928,73 -7,24 (-0,15%) Dólar/Euro
1,0689 -0,0026 (-0,25%) Petróleo Brent
85,68 +0,67 (+0,79%) Oro
2.321,40 -9,40 (-0,40%) Bitcoin EUR
57.342,14 -0,70 (-0,00%)
UPM-Kymmene Oyj (UPMKF)
OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 12:14PM EDT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 34,44 | 34,44 | 34,44 | 34,44 | 34,44 | - |
| 24 jun 2024 | 34,44 | 34,44 | 34,44 | 34,44 | 34,44 | 400 |
| 21 jun 2024 | 35,09 | 35,09 | 35,09 | 35,09 | 35,09 | 200 |
| 20 jun 2024 | 34,99 | 34,99 | 34,99 | 34,99 | 34,99 | 700 |
| 18 jun 2024 | 35,83 | 35,83 | 35,83 | 35,83 | 35,83 | 1500 |
| 17 jun 2024 | 33,98 | 33,98 | 33,98 | 33,98 | 33,98 | 300 |
| 14 jun 2024 | 36,36 | 36,36 | 36,36 | 36,36 | 36,36 | 3300 |
| 13 jun 2024 | 36,36 | 36,36 | 36,36 | 36,36 | 36,36 | - |
| 12 jun 2024 | 36,36 | 36,36 | 36,36 | 36,36 | 36,36 | - |
| 11 jun 2024 | 36,36 | 36,36 | 36,36 | 36,36 | 36,36 | - |
| 10 jun 2024 | 36,36 | 36,36 | 36,36 | 36,36 | 36,36 | - |
| 07 jun 2024 | 36,36 | 36,36 | 36,36 | 36,36 | 36,36 | - |
| 06 jun 2024 | 36,36 | 36,36 | 36,36 | 36,36 | 36,36 | 200 |
| 05 jun 2024 | 36,75 | 36,75 | 36,75 | 36,75 | 36,75 | - |
| 04 jun 2024 | 37,03 | 37,03 | 36,75 | 36,75 | 36,75 | 300 |
| 03 jun 2024 | 37,31 | 37,31 | 37,31 | 37,31 | 37,31 | 100 |
| 31 may 2024 | 38,48 | 38,48 | 38,48 | 38,48 | 38,48 | - |
| 30 may 2024 | 38,48 | 38,48 | 38,48 | 38,48 | 38,48 | - |
| 29 may 2024 | 38,48 | 38,48 | 38,48 | 38,48 | 38,48 | 8200 |
| 28 may 2024 | 39,03 | 39,03 | 39,03 | 39,03 | 39,03 | 400 |
| 24 may 2024 | 36,90 | 36,90 | 36,90 | 36,90 | 36,90 | 6800 |
| 23 may 2024 | 37,85 | 37,85 | 37,85 | 37,85 | 37,85 | - |
| 22 may 2024 | 37,85 | 37,85 | 37,85 | 37,85 | 37,85 | - |
| 21 may 2024 | 37,85 | 37,85 | 37,85 | 37,85 | 37,85 | - |
| 20 may 2024 | 37,85 | 37,85 | 37,85 | 37,85 | 37,85 | 200 |
| 17 may 2024 | 38,67 | 38,67 | 38,67 | 38,67 | 38,67 | 500 |
| 16 may 2024 | 37,21 | 37,21 | 37,21 | 37,21 | 37,21 | - |
| 15 may 2024 | 37,21 | 37,21 | 37,21 | 37,21 | 37,21 | 600 |
| 14 may 2024 | 37,80 | 37,80 | 37,80 | 37,80 | 37,80 | - |
| 13 may 2024 | 37,80 | 37,80 | 37,80 | 37,80 | 37,80 | - |
| 10 may 2024 | 37,80 | 37,80 | 37,80 | 37,80 | 37,80 | 100 |
| 09 may 2024 | 35,95 | 35,95 | 35,95 | 35,95 | 35,95 | - |
| 08 may 2024 | 35,95 | 35,95 | 35,95 | 35,95 | 35,95 | 300 |
| 07 may 2024 | 36,76 | 36,76 | 36,76 | 36,76 | 36,76 | - |
| 06 may 2024 | 36,76 | 36,76 | 36,76 | 36,76 | 36,76 | - |
| 03 may 2024 | 36,76 | 36,76 | 36,76 | 36,76 | 36,76 | - |
| 02 may 2024 | 35,17 | 36,76 | 35,17 | 36,76 | 36,76 | 1100 |
| 01 may 2024 | 34,44 | 34,44 | 34,44 | 34,44 | 34,44 | - |
| 30 abr 2024 | 34,44 | 34,44 | 34,44 | 34,44 | 34,44 | 200 |
| 29 abr 2024 | 34,51 | 34,51 | 34,51 | 34,51 | 34,51 | 700 |
| 26 abr 2024 | 37,75 | 37,75 | 37,75 | 37,75 | 37,75 | 300 |
| 25 abr 2024 | 33,67 | 33,67 | 33,67 | 33,67 | 33,67 | 600 |
| 24 abr 2024 | 33,36 | 33,36 | 33,36 | 33,36 | 33,36 | 800 |
| 23 abr 2024 | 33,36 | 33,36 | 33,36 | 33,36 | 33,36 | - |
| 22 abr 2024 | 33,36 | 33,36 | 33,36 | 33,36 | 33,36 | 300 |
| 19 abr 2024 | 32,22 | 32,22 | 32,22 | 32,22 | 32,22 | 400 |
| 18 abr 2024 | 32,22 | 32,22 | 32,22 | 32,22 | 32,22 | - |
| 17 abr 2024 | 32,22 | 32,22 | 32,22 | 32,22 | 32,22 | 200 |
| 16 abr 2024 | 31,72 | 32,73 | 31,72 | 32,73 | 32,73 | 900 |
| 15 abr 2024 | 32,90 | 32,90 | 32,90 | 32,90 | 32,90 | 300 |
| 12 abr 2024 | 33,24 | 33,24 | 33,24 | 33,24 | 33,24 | - |
| 11 abr 2024 | 33,24 | 33,24 | 33,24 | 33,24 | 33,24 | 1100 |
| 10 abr 2024 | 33,47 | 33,47 | 33,47 | 33,47 | 33,47 | 300 |
| 09 abr 2024 | 34,13 | 34,13 | 34,05 | 34,05 | 34,05 | 5300 |
| 08 abr 2024 | 33,59 | 33,59 | 33,59 | 33,59 | 33,59 | 300 |
| 05 abr 2024 | 33,73 | 33,73 | 33,73 | 33,73 | 33,73 | - |
| 05 abr 2024 | 0.813 Dividendo | |||||
| 04 abr 2024 | 33,73 | 33,73 | 33,73 | 33,73 | 32,92 | - |
| 03 abr 2024 | 33,73 | 33,73 | 33,73 | 33,73 | 32,92 | - |
| 02 abr 2024 | 33,73 | 33,73 | 33,73 | 33,73 | 32,92 | 22.300 |
| 01 abr 2024 | 32,41 | 34,31 | 32,41 | 34,31 | 33,48 | 400 |
| 28 mar 2024 | 34,20 | 34,20 | 32,41 | 32,41 | 31,63 | 2100 |
| 27 mar 2024 | 33,33 | 33,33 | 33,33 | 33,33 | 32,53 | - |
| 26 mar 2024 | 33,36 | 33,36 | 33,33 | 33,33 | 32,53 | 400 |
| 25 mar 2024 | 32,69 | 33,58 | 32,69 | 33,35 | 32,55 | 2000 |
| 22 mar 2024 | 33,61 | 33,61 | 33,61 | 33,61 | 32,80 | - |
| 21 mar 2024 | 33,61 | 33,61 | 33,61 | 33,61 | 32,80 | 200 |
| 20 mar 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 30,45 | - |
| 19 mar 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 30,45 | - |
| 18 mar 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 30,45 | 4300 |
| 15 mar 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 32,20 | - |
| 14 mar 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 32,20 | - |
| 13 mar 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 32,20 | 200 |
| 12 mar 2024 | 33,77 | 33,77 | 33,77 | 33,77 | 32,96 | 300 |
| 11 mar 2024 | 32,55 | 33,20 | 32,55 | 33,09 | 32,29 | 800 |
| 08 mar 2024 | 33,26 | 33,27 | 33,26 | 33,27 | 32,47 | 600 |
| 07 mar 2024 | 33,58 | 33,58 | 33,42 | 33,42 | 32,61 | 4500 |
| 06 mar 2024 | 32,36 | 32,36 | 32,36 | 32,36 | 31,58 | - |
| 05 mar 2024 | 32,36 | 32,36 | 32,36 | 32,36 | 31,58 | 400 |
| 04 mar 2024 | 33,36 | 33,36 | 33,36 | 33,36 | 32,56 | 1400 |
| 01 mar 2024 | 33,43 | 33,43 | 33,43 | 33,43 | 32,62 | - |
| 29 feb 2024 | 33,43 | 33,43 | 33,21 | 33,43 | 32,62 | 700 |
| 28 feb 2024 | 33,67 | 33,89 | 33,67 | 33,89 | 33,07 | 400 |
| 27 feb 2024 | 33,22 | 33,30 | 33,22 | 33,30 | 32,50 | 3900 |
| 26 feb 2024 | 31,93 | 31,93 | 31,93 | 31,93 | 31,16 | 200 |
| 23 feb 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 31,81 | 100 |
| 22 feb 2024 | 31,53 | 31,53 | 31,53 | 31,53 | 30,77 | - |
| 21 feb 2024 | 32,06 | 32,06 | 31,53 | 31,53 | 30,77 | 400 |
| 20 feb 2024 | 31,18 | 31,18 | 31,18 | 31,18 | 30,43 | - |
| 16 feb 2024 | 30,39 | 31,18 | 30,39 | 31,18 | 30,43 | 3100 |
| 15 feb 2024 | 31,00 | 31,00 | 30,60 | 30,60 | 29,86 | 600 |
| 14 feb 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,06 | 700 |
| 13 feb 2024 | 30,34 | 30,34 | 30,34 | 30,34 | 29,61 | 200 |
| 12 feb 2024 | 32,12 | 32,12 | 32,12 | 32,12 | 31,35 | - |
| 09 feb 2024 | 32,12 | 32,12 | 32,12 | 32,12 | 31,35 | 1300 |
| 08 feb 2024 | 32,12 | 32,12 | 32,12 | 32,12 | 31,35 | - |
| 07 feb 2024 | 31,20 | 32,12 | 31,20 | 32,12 | 31,35 | 600 |
| 06 feb 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 31,42 | - |
| 05 feb 2024 | 32,00 | 32,20 | 31,54 | 32,20 | 31,42 | 10.000 |
| 02 feb 2024 | 32,67 | 32,67 | 31,80 | 31,80 | 31,03 | 1000 |
| *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.