U.S. markets closed
F S&P 500
5,530.50 +9.00 (+0.16%) F Dow Jones
39,509.00 +40.00 (+0.10%) F Nasdaq
19,952.00 +24.75 (+0.12%) E-mini Russell 2000 Index Futur
2,071.80 +6.80 (+0.33%) Petróleo
81.61 +0.07 (+0.09%) Oro
2,335.50 -4.10 (-0.18%)
UGI Corp (3U6.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 04:14PM CEST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 21.01 | 21.39 | 21.01 | 21.39 | 21.39 | - |
| 27 jun 2024 | 21.16 | 21.47 | 21.16 | 21.47 | 21.47 | - |
| 26 jun 2024 | 21.12 | 21.12 | 21.06 | 21.06 | 21.06 | - |
| 25 jun 2024 | 21.42 | 21.75 | 21.36 | 21.36 | 21.36 | 250 |
| 24 jun 2024 | 21.45 | 21.45 | 21.06 | 21.06 | 21.06 | 15 |
| 21 jun 2024 | 21.07 | 21.90 | 21.07 | 21.17 | 21.17 | 350 |
| 20 jun 2024 | 20.86 | 21.25 | 20.81 | 21.25 | 21.25 | - |
| 19 jun 2024 | 20.51 | 20.66 | 20.51 | 20.66 | 20.66 | - |
| 18 jun 2024 | 20.81 | 21.01 | 20.81 | 21.01 | 21.01 | 63 |
| 17 jun 2024 | 21.02 | 21.02 | 20.89 | 20.89 | 20.89 | - |
| 14 jun 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
| 14 jun 2024 | 0.375 Dividendo | |||||
| 13 jun 2024 | 21.00 | 21.10 | 21.00 | 21.00 | 20.63 | 150 |
| 12 jun 2024 | 21.26 | 21.51 | 21.21 | 21.21 | 20.83 | 160 |
| 11 jun 2024 | 21.31 | 21.82 | 21.26 | 21.26 | 20.88 | 1,901 |
| 10 jun 2024 | 21.51 | 21.68 | 21.51 | 21.68 | 21.29 | - |
| 07 jun 2024 | 21.01 | 21.49 | 21.01 | 21.31 | 20.93 | 630 |
| 06 jun 2024 | 22.41 | 22.50 | 22.41 | 22.50 | 22.10 | 450 |
| 05 jun 2024 | 22.50 | 22.51 | 22.48 | 22.51 | 22.11 | - |
| 04 jun 2024 | 23.01 | 23.21 | 22.92 | 22.92 | 22.51 | - |
| 03 jun 2024 | 23.54 | 23.54 | 23.41 | 23.48 | 23.06 | 742 |
| 31 may 2024 | 22.93 | 23.35 | 22.93 | 23.16 | 22.75 | 200 |
| 30 may 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 21.63 | - |
| 29 may 2024 | 22.01 | 22.42 | 22.01 | 22.41 | 22.01 | 20 |
| 28 may 2024 | 22.33 | 22.40 | 22.33 | 22.40 | 22.00 | - |
| 27 may 2024 | 22.80 | 22.82 | 22.26 | 22.26 | 21.86 | 438 |
| 24 may 2024 | 22.33 | 22.35 | 21.91 | 21.91 | 21.52 | - |
| 23 may 2024 | 22.49 | 22.54 | 22.45 | 22.52 | 22.12 | - |
| 22 may 2024 | 22.71 | 22.71 | 22.39 | 22.57 | 22.17 | - |
| 21 may 2024 | 22.51 | 22.84 | 22.51 | 22.72 | 22.31 | 105 |
| 20 may 2024 | 22.51 | 23.07 | 22.51 | 23.07 | 22.66 | 220 |
| 17 may 2024 | 22.81 | 22.81 | 22.73 | 22.73 | 22.32 | - |
| 16 may 2024 | 22.72 | 22.81 | 22.72 | 22.72 | 22.31 | - |
| 15 may 2024 | 22.58 | 23.26 | 22.58 | 22.64 | 22.24 | 22 |
| 14 may 2024 | 22.68 | 22.79 | 22.68 | 22.79 | 22.38 | - |
| 13 may 2024 | 23.10 | 23.10 | 22.99 | 22.99 | 22.58 | - |
| 10 may 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.51 | - |
| 09 may 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.31 | - |
| 08 may 2024 | 22.71 | 23.01 | 22.71 | 22.95 | 22.54 | 110 |
| 07 may 2024 | 22.51 | 23.19 | 22.51 | 23.04 | 22.63 | 367 |
| 06 may 2024 | 22.81 | 22.96 | 22.69 | 22.69 | 22.28 | 200 |
| 03 may 2024 | 22.43 | 22.99 | 22.16 | 22.16 | 21.76 | 50 |
| 02 may 2024 | 23.20 | 23.53 | 22.52 | 22.52 | 22.12 | 200 |
| 30 abr 2024 | 23.72 | 23.99 | 23.72 | 23.91 | 23.48 | 100 |
| 29 abr 2024 | 23.51 | 24.00 | 23.51 | 23.82 | 23.39 | 420 |
| 26 abr 2024 | 24.01 | 24.09 | 23.81 | 24.09 | 23.66 | 2 |
| 25 abr 2024 | 23.92 | 24.01 | 23.81 | 24.01 | 23.58 | 400 |
| 24 abr 2024 | 23.68 | 24.23 | 23.68 | 24.12 | 23.69 | - |
| 23 abr 2024 | 23.63 | 24.00 | 23.63 | 23.85 | 23.42 | 75 |
| 22 abr 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.49 | - |
| 19 abr 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 21.79 | - |
| 18 abr 2024 | 22.19 | 22.51 | 22.19 | 22.31 | 21.91 | 22 |
| 17 abr 2024 | 21.53 | 22.34 | 21.53 | 22.27 | 21.87 | 1,997 |
| 16 abr 2024 | 21.86 | 22.30 | 21.53 | 21.67 | 21.28 | 60 |
| 15 abr 2024 | 22.23 | 22.23 | 21.80 | 21.91 | 21.52 | - |
| 12 abr 2024 | 22.16 | 22.50 | 22.16 | 22.50 | 22.10 | 100 |
| 11 abr 2024 | 22.28 | 22.64 | 22.18 | 22.18 | 21.78 | - |
| 10 abr 2024 | 22.75 | 22.75 | 22.42 | 22.42 | 22.02 | - |
| 09 abr 2024 | 23.01 | 23.01 | 22.79 | 22.79 | 22.38 | - |
| 08 abr 2024 | 23.01 | 23.30 | 23.01 | 23.30 | 22.88 | 1,500 |
| 05 abr 2024 | 22.83 | 23.40 | 22.83 | 23.40 | 22.98 | 200 |
| 04 abr 2024 | 22.56 | 22.91 | 22.56 | 22.91 | 22.50 | 400 |
| 03 abr 2024 | 22.19 | 22.82 | 22.19 | 22.82 | 22.41 | 77 |
| 02 abr 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.10 | - |
| 28 mar 2024 | 22.18 | 22.59 | 22.18 | 22.59 | 22.19 | 700 |
| 27 mar 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.45 | - |
| 26 mar 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.58 | - |
| 25 mar 2024 | 22.11 | 22.20 | 22.01 | 22.06 | 21.67 | 250 |
| 22 mar 2024 | 22.57 | 22.72 | 22.21 | 22.21 | 21.81 | - |
| 21 mar 2024 | 22.63 | 22.64 | 22.63 | 22.64 | 22.24 | - |
| 20 mar 2024 | 22.30 | 22.54 | 22.30 | 22.54 | 22.14 | 600 |
| 19 mar 2024 | 22.07 | 22.49 | 22.07 | 22.46 | 22.06 | 320 |
| 18 mar 2024 | 22.31 | 22.31 | 21.98 | 22.06 | 21.67 | - |
| 15 mar 2024 | 22.15 | 22.49 | 22.15 | 22.49 | 22.09 | 250 |
| 14 mar 2024 | 22.86 | 22.90 | 22.86 | 22.90 | 22.49 | 200 |
| 14 mar 2024 | 0.375 Dividendo | |||||
| 13 mar 2024 | 23.38 | 23.56 | 23.16 | 23.16 | 22.38 | - |
| 12 mar 2024 | 23.51 | 23.51 | 23.27 | 23.31 | 22.52 | - |
| 11 mar 2024 | 22.61 | 23.09 | 22.61 | 23.09 | 22.31 | - |
| 08 mar 2024 | 22.62 | 23.11 | 22.62 | 23.00 | 22.22 | - |
| 07 mar 2024 | 22.51 | 22.75 | 22.51 | 22.63 | 21.87 | - |
| 06 mar 2024 | 23.01 | 23.44 | 22.57 | 22.57 | 21.81 | 950 |
| 05 mar 2024 | 22.62 | 23.34 | 22.62 | 23.13 | 22.35 | - |
| 04 mar 2024 | 22.40 | 22.90 | 22.40 | 22.90 | 22.13 | - |
| 01 mar 2024 | 22.32 | 22.65 | 22.32 | 22.42 | 21.66 | 20 |
| 29 feb 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 21.53 | - |
| 28 feb 2024 | 22.50 | 22.50 | 22.19 | 22.29 | 21.54 | - |
| 27 feb 2024 | 21.52 | 21.56 | 21.52 | 21.56 | 20.83 | - |
| 26 feb 2024 | 22.41 | 22.54 | 21.97 | 21.97 | 21.23 | 366 |
| 23 feb 2024 | 22.22 | 22.36 | 22.22 | 22.29 | 21.54 | 50 |
| 22 feb 2024 | 22.41 | 23.09 | 22.37 | 22.40 | 21.64 | 310 |
| 21 feb 2024 | 22.80 | 22.80 | 22.41 | 22.65 | 21.89 | 130 |
| 20 feb 2024 | 22.51 | 22.80 | 22.33 | 22.51 | 21.75 | 90 |
| 19 feb 2024 | 22.41 | 22.94 | 22.41 | 22.59 | 21.83 | 1,140 |
| 16 feb 2024 | 22.36 | 22.65 | 22.36 | 22.65 | 21.89 | - |
| 15 feb 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.09 | - |
| 14 feb 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 20.59 | - |
| 13 feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.26 | - |
| 12 feb 2024 | 21.55 | 22.18 | 21.55 | 22.18 | 21.43 | 2,032 |
| 09 feb 2024 | 21.46 | 21.73 | 21.46 | 21.73 | 21.00 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.