Mercados españoles abiertos en 7 hrs 20 min

United Internet AG (UTDI.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
20,00-0,02 (-0,10%)
Al cierre: 09:52PM CEST
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 jun 202420,2020,1219,9720,0020,00100
26 jun 202420,2020,2420,0020,0220,02-
25 jun 202420,2420,2419,9320,1620,16-
24 jun 202419,9820,3219,8820,3220,32-
21 jun 202420,0820,1019,9519,9519,95-
20 jun 202420,1220,2219,9920,1020,10-
19 jun 202420,1620,2820,0020,0820,08-
18 jun 202420,0220,4019,9120,1420,14-
17 jun 202419,9620,3019,8919,9919,99-
14 jun 202420,4220,5019,6219,6219,62-
13 jun 202421,1621,1620,3820,3820,38-
12 jun 202421,6221,6221,1821,1821,18-
11 jun 202422,5622,5621,4821,6621,66-
10 jun 202422,3822,5422,1622,5422,54-
07 jun 202423,1223,1222,3622,4622,46-
06 jun 202422,6423,2022,6423,1223,12-
05 jun 202422,6022,7622,5822,7622,76-
04 jun 202422,7822,8422,5622,6022,60-
03 jun 202421,9222,9221,9222,8022,80-
31 may 202421,9621,9821,6421,9021,90-
30 may 202421,8022,2021,8022,0022,00-
29 may 202421,9222,0221,6821,6821,68-
28 may 202422,0422,3221,9622,0422,04-
27 may 202422,1222,3822,0222,1222,12-
24 may 202421,9022,1621,9022,1622,16-
23 may 202422,2222,3821,8821,9021,90-
22 may 202422,6422,6622,1022,1222,12-
21 may 202423,0023,0222,5622,6622,66-
20 may 202422,8823,0222,7622,9822,98-
20 may 20240.5 Dividendo
17 may 202423,0423,3622,9823,3222,82-
16 may 202423,2023,2222,9423,0622,57-
15 may 202423,3823,6823,1023,2022,70-
14 may 202424,1824,4223,1423,2822,78-
13 may 202422,8624,3222,8024,2423,72100
10 may 202423,1023,1022,6022,8422,35-
09 may 202422,9823,1222,2822,9622,47-
08 may 202423,1023,2222,7622,9822,49-
07 may 202422,9423,6022,8823,3222,82-
06 may 202422,4023,0222,4022,9222,43-
03 may 202422,5622,7222,3622,4021,92-
02 may 202422,5422,7422,4622,5422,06-
30 abr 202422,9422,9622,5222,5222,04-
29 abr 202423,0023,0022,6822,9622,47-
26 abr 202422,1022,9222,1022,8622,37-
25 abr 202422,3422,3421,7421,9221,45-
24 abr 202422,0222,4022,0222,4021,92-
23 abr 202421,5022,0221,5021,9221,45-
22 abr 202420,6421,5020,6421,4220,96-
19 abr 202420,3220,7220,3220,4820,04-
18 abr 202420,4820,7020,2620,4820,04-
17 abr 202420,1020,4420,1020,3819,94-
16 abr 202420,7620,7619,9819,9819,55-
15 abr 202421,1621,2420,7820,7820,33-
12 abr 202421,5021,6221,0821,0820,63-
11 abr 202421,5421,7421,3421,4420,98-
10 abr 202421,5021,6421,4021,5421,08-
09 abr 202421,5221,5621,3821,4621,00-
08 abr 202421,4621,5221,3021,5221,06-
05 abr 202421,3421,5421,2221,4821,02-
04 abr 202421,6221,7021,3621,3620,90-
03 abr 202421,1821,6821,1821,6221,161000
02 abr 202420,9421,5020,9421,2020,75-
28 mar 202421,2221,2220,7820,8420,39-
27 mar 202420,6421,2820,6421,2620,80-
26 mar 202420,4620,6620,4620,6220,18-
25 mar 202420,5820,6620,2220,4019,96-
22 mar 202421,0221,0420,5220,7420,30550
21 mar 202422,0822,0821,0421,0420,59700
20 mar 202421,4622,0421,4222,0421,57-
19 mar 202421,5821,7621,4421,7221,25-
18 mar 202421,9221,9221,6421,6421,18-
15 mar 202421,5822,0221,5821,9221,45-
14 mar 202421,7621,8021,5021,5621,10-
13 mar 202421,8022,0621,6621,7621,29440
12 mar 202421,9222,0421,8421,8421,37-
11 mar 202422,2222,3621,8621,8621,3950
08 mar 202422,6422,6422,3222,3421,86-
07 mar 202422,2222,8822,1222,6422,15-
06 mar 202422,2222,3422,1622,2421,76-
05 mar 202422,0822,2221,9822,1821,70-
04 mar 202422,5622,5622,1022,1621,68-
01 mar 202422,3622,5622,3022,5622,08-
29 feb 202422,3422,6822,2222,2421,76-
28 feb 202422,8422,8422,2822,2821,80-
27 feb 202422,4222,8222,4222,8222,33-
26 feb 202422,7822,9022,4422,4421,96-
23 feb 202423,2023,2022,7222,9822,49-
22 feb 202423,2223,3223,0823,2222,72-
21 feb 202423,4423,4422,8223,0222,53-
20 feb 202423,1023,4622,9023,4622,96-
19 feb 202422,9623,2822,9623,1222,62-
16 feb 202423,8823,8823,1023,1022,60-
15 feb 202423,4623,8423,4023,8423,33-
14 feb 202423,1823,4422,9423,4422,9450
13 feb 202424,1024,1023,1823,2222,72100
12 feb 202423,6224,2223,6224,1023,58100
09 feb 202423,5423,8623,3823,8623,35-
08 feb 202423,5823,5823,4223,5623,05-
07 feb 202423,8823,9423,5223,5423,04209
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...