Mercados españoles abiertos en 4 hrs 10 min

United Utilities Group PLC (UUEC.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
11,90-0,10 (-0,83%)
Al cierre: 08:13AM CEST
Intervalo de fechas:
07 jun 2023 - 07 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 jun 202411,9011,9011,9011,9011,9055
05 jun 202412,0012,0012,0012,0012,00-
04 jun 202411,7011,7011,7011,7011,70-
03 jun 202412,2012,2012,2012,2012,20-
31 may 202411,8011,8011,8011,8011,80-
30 may 202411,6011,6011,6011,6011,60-
29 may 202411,6011,6011,6011,6011,60-
28 may 202412,0012,0012,0012,0012,00-
27 may 202411,8011,8011,8011,8011,80-
24 may 202411,9011,9011,9011,9011,90-
23 may 202412,5012,5012,5012,5012,50-
22 may 202412,5012,5012,5012,5012,50-
21 may 202412,6012,6012,6012,6012,60-
20 may 202412,8012,8012,8012,8012,80-
17 may 202412,7012,7012,7012,7012,70-
16 may 202412,9012,9012,9012,9012,90-
15 may 202412,7012,7012,7012,7012,70-
14 may 202412,6012,6012,6012,6012,60-
13 may 202412,7012,7012,7012,7012,70-
10 may 202412,7012,7012,7012,7012,70-
09 may 202412,5012,5012,5012,5012,50-
08 may 202412,6012,6012,6012,6012,60-
07 may 202412,4012,4012,4012,4012,40-
06 may 202412,3012,3012,3012,3012,30-
03 may 202412,2012,2012,2012,2012,20-
02 may 202412,3012,3012,3012,3012,30-
30 abr 202412,2012,2012,2012,2012,20-
29 abr 202412,1012,1012,1012,1012,10-
26 abr 202412,1012,1012,1012,1012,10-
25 abr 202412,0012,0012,0012,0012,00-
24 abr 202412,1012,1012,1012,1012,10-
23 abr 202412,1012,1012,1012,1012,10-
22 abr 202412,0012,0012,0012,0012,00-
19 abr 202411,7011,7011,7011,7011,70-
18 abr 202411,8011,8011,8011,8011,80-
17 abr 202411,6011,6011,6011,6011,60-
16 abr 202411,6011,6011,6011,6011,60-
15 abr 202411,9011,9011,9011,9011,90-
12 abr 202411,6011,6011,6011,6011,60-
11 abr 202411,6011,6011,6011,6011,60-
10 abr 202412,0012,0012,0012,0012,00-
09 abr 202411,7011,7011,7011,7011,70-
08 abr 202411,9011,9011,9011,9011,90-
05 abr 202412,0012,0012,0012,0012,00-
04 abr 202412,0012,0012,0012,0012,00-
03 abr 202412,1012,1012,1012,1012,10-
02 abr 202412,2012,2012,2012,2012,20-
28 mar 202412,1012,1012,1012,1012,10-
27 mar 202412,1012,1012,1012,1012,10-
26 mar 202412,2012,2012,2012,2012,20-
25 mar 202412,2012,2012,2012,2012,20-
22 mar 202412,1012,1012,1012,1012,10-
21 mar 202412,2012,2012,2012,2012,20-
20 mar 202411,9011,9011,9011,9011,90-
19 mar 202411,9011,9011,9011,9011,90-
18 mar 202412,3012,3012,3012,3012,30-
15 mar 202412,3012,3012,3012,3012,30-
14 mar 202412,3012,3012,3012,3012,30-
13 mar 202412,0012,0012,0012,0012,00-
12 mar 202412,3012,3012,3012,3012,30-
11 mar 202412,3012,3012,3012,3012,30-
08 mar 202412,3012,3012,3012,3012,30-
07 mar 202412,0012,0012,0012,0012,00-
06 mar 202411,9011,9011,9011,9011,90-
05 mar 202411,9011,9011,9011,9011,90-
04 mar 202411,8011,8011,8011,8011,80-
01 mar 202411,9011,9011,9011,9011,90-
29 feb 202411,9011,9011,9011,9011,90-
28 feb 202412,0012,0012,0012,0012,00-
27 feb 202411,9011,9011,9011,9011,90-
26 feb 202412,0012,0012,0012,0012,00-
23 feb 202412,1012,1012,1012,1012,10-
22 feb 202412,3012,3012,3012,3012,30-
21 feb 202412,2012,2012,2012,2012,20-
20 feb 202412,1012,1012,1012,1012,10-
19 feb 202412,1012,1012,1012,1012,10-
16 feb 202412,1012,1012,1012,1012,10-
15 feb 202411,9011,9011,9011,9011,90-
14 feb 202411,9011,9011,9011,9011,90-
13 feb 202412,0012,0012,0012,0012,00-
12 feb 202411,9011,9011,9011,9011,90-
09 feb 202412,0012,0012,0012,0012,00-
08 feb 202412,1012,1012,1012,1012,10-
07 feb 202412,2012,2012,2012,2012,20-
06 feb 202412,1012,1012,1012,1012,10-
05 feb 202412,3012,3012,3012,3012,30-
02 feb 202412,4012,4012,4012,4012,40-
01 feb 202412,2012,2012,2012,2012,20-
31 ene 202412,3012,3012,3012,3012,30-
30 ene 202412,3012,3012,3012,3012,30-
29 ene 202412,3012,3012,3012,3012,30-
26 ene 202412,0012,0012,0012,0012,00-
25 ene 202412,0012,0012,0012,0012,00-
24 ene 202412,1012,1012,1012,1012,10-
23 ene 202412,1012,1012,1012,1012,10-
22 ene 202411,9011,9011,9011,9011,90-
19 ene 202411,8011,8011,8011,8011,80-
18 ene 202411,9011,9011,9011,9011,90-
17 ene 202412,1012,1012,1012,1012,10-
16 ene 202412,0012,0012,0012,0012,00-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...