U.S. markets closed

UPM-Kymmene Oyj (RPL.BE)

Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
31.70-0.74 (-2.28%)
Al cierre: 09:43PM CEST
Periodo de tiempo:
07 jul 2023 - 07 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
05 jul 202432.4432.4431.6331.7031.70-
04 jul 202432.4132.4832.2332.4432.44-
03 jul 202432.5332.5332.2532.4032.40-
02 jul 202432.7632.7632.1432.3732.37-
01 jul 202433.1633.1632.6732.8732.87-
28 jun 202433.1033.1632.5632.6432.64-
27 jun 202432.8833.0432.5733.0333.03-
26 jun 202433.3833.3832.7532.8232.82-
25 jun 202432.9033.3832.9033.2633.26-
24 jun 202433.6533.6532.8732.9332.93-
21 jun 202433.9333.9333.4433.5533.55-
20 jun 202433.3533.9533.3533.9533.95-
19 jun 202433.5833.7633.2233.2533.25-
18 jun 202433.0133.6232.9433.5633.56-
17 jun 202432.6332.9332.5132.9332.93-
14 jun 202433.3033.3032.4332.6332.63-
13 jun 202433.2733.3033.0333.2533.25-
12 jun 202433.5133.5133.1733.2633.26-
11 jun 202434.1534.1533.1533.3833.38-
10 jun 202433.7234.1233.7234.1034.10-
07 jun 202434.1534.1533.7533.9533.95-
06 jun 202434.1034.5734.1034.2834.28-
05 jun 202435.0835.1734.3434.6534.65-
04 jun 202435.1935.2634.6934.9534.95-
03 jun 202435.3935.3935.1335.1835.18-
31 may 202435.1835.2034.9735.1935.19-
30 may 202434.6735.1734.5135.1035.10-
29 may 202435.0135.0134.5834.8634.86-
28 may 202434.7835.1534.6935.1035.10-
27 may 202435.0335.0334.7334.7934.79-
24 may 202435.0635.1834.9335.1035.10-
23 may 202435.8435.8435.0435.0935.09-
22 may 202435.6335.6535.2335.6535.65-
21 may 202434.9835.7734.9835.7235.72-
20 may 202434.7535.3534.7534.9834.98-
17 may 202434.7635.1434.6835.1435.14-
16 may 202434.7034.7834.5834.7534.75-
15 may 202434.6135.3234.6134.6734.67-
14 may 202434.2234.8534.2234.5834.58-
13 may 202434.5134.5134.1634.2434.24-
10 may 202434.1034.7934.1034.4834.48-
09 may 202433.9434.0633.6534.0634.06-
08 may 202434.1034.4034.0034.0534.05-
07 may 202433.8634.1933.7634.1034.10-
06 may 202433.4633.8933.4633.8533.85-
03 may 202433.3233.5933.3233.4433.44-
02 may 202432.7933.3932.7933.2833.28-
30 abr 202433.0533.0532.7132.8732.87-
29 abr 202433.1333.1332.8333.0233.02-
26 abr 202432.5533.4332.5533.0133.01-
25 abr 202431.9833.5231.9832.5632.56-
24 abr 202431.6932.1531.6932.0932.09-
23 abr 202432.3332.3931.8231.8431.84-
22 abr 202431.8732.4231.8632.3232.32-
19 abr 202430.8132.0330.8131.8931.89-
18 abr 202431.1331.2131.0231.0731.07-
17 abr 202430.8431.3830.8430.9530.95-
16 abr 202430.5531.1130.5531.1131.11-
15 abr 202431.4931.8630.7330.7330.73-
12 abr 202431.5531.5531.1131.2231.22-
11 abr 202431.1631.4831.0331.4831.48-
10 abr 202431.6931.6931.0531.1231.12-
09 abr 202431.4831.6231.4231.5831.58-
08 abr 202431.9231.9531.5431.5431.54-
05 abr 202431.5132.0131.5131.9531.95-
05 abr 20240.75 Dividendo
04 abr 202431.3632.5131.3232.0931.34240
03 abr 202431.0931.6231.0931.3630.63-
02 abr 202431.2731.4531.1131.1830.45-
28 mar 202431.1931.2330.8330.8730.15-
27 mar 202430.8731.4030.8731.2730.54-
26 mar 202431.0731.0730.4830.8230.10-
25 mar 202430.6531.1330.6531.0230.30300
22 mar 202430.5030.7330.4730.6829.96-
21 mar 202430.0230.7130.0230.5829.87-
20 mar 202429.9130.0229.6029.9129.21-
19 mar 202429.1630.0328.9529.9629.26-
18 mar 202429.4629.4629.1329.1728.49-
15 mar 202429.3029.6929.2329.3128.62-
14 mar 202430.0230.0329.2429.2928.61-
13 mar 202431.2131.4530.0230.0229.32-
12 mar 202430.6331.2130.4531.2130.48-
11 mar 202430.8130.8130.2730.5429.83-
08 mar 202430.6830.6830.3930.5629.85-
07 mar 202429.5730.7229.3830.7029.98-
06 mar 202430.0030.1529.6529.6828.99-
05 mar 202430.4930.4929.8729.8729.17-
04 mar 202430.9731.0430.5430.6329.91-
01 mar 202431.0631.0630.5931.0130.29-
29 feb 202431.0531.0530.6930.9630.2475
28 feb 202430.5731.0430.5731.0130.29-
27 feb 202429.4430.5829.4430.5529.84-
26 feb 202429.6930.0029.4629.5028.81-
23 feb 202429.3129.8129.3029.7329.04-
22 feb 202429.4629.7229.2629.3728.68-
21 feb 202429.3729.4729.2129.3128.62-
20 feb 202429.1029.5229.1029.3228.63-
19 feb 202428.8129.0728.7529.0728.39-
16 feb 202428.8229.0528.7128.8028.13-
15 feb 202428.4828.7528.4428.7528.08-
*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...