UCB SA (UCB.BR)
Brussels - Brussels Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CEST
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 122.25 | 122.80 | 120.45 | 120.45 | 120.45 | 329,565 |
| 02 may 2024 | 124.15 | 124.15 | 119.80 | 121.85 | 121.85 | 381,861 |
| 30 abr 2024 | 123.45 | 125.25 | 123.15 | 124.55 | 124.55 | 283,966 |
| 29 abr 2024 | 123.95 | 123.95 | 122.60 | 123.55 | 123.55 | 248,492 |
| 26 abr 2024 | 123.30 | 125.15 | 121.85 | 124.55 | 124.55 | 371,409 |
| 26 abr 2024 | 1.36 Dividendo | |||||
| 25 abr 2024 | 120.60 | 125.20 | 120.60 | 125.10 | 123.74 | 349,967 |
| 24 abr 2024 | 121.50 | 122.20 | 120.40 | 120.80 | 119.49 | 179,471 |
| 23 abr 2024 | 122.35 | 123.35 | 121.75 | 121.75 | 120.43 | 184,505 |
| 22 abr 2024 | 121.75 | 124.60 | 121.75 | 122.00 | 120.67 | 311,888 |
| 19 abr 2024 | 119.00 | 121.40 | 118.40 | 121.20 | 119.88 | 196,717 |
| 18 abr 2024 | 120.00 | 121.10 | 119.70 | 120.00 | 118.70 | 265,450 |
| 17 abr 2024 | 118.55 | 120.05 | 117.85 | 119.90 | 118.60 | 269,115 |
| 16 abr 2024 | 118.15 | 119.75 | 117.75 | 119.35 | 118.05 | 161,950 |
| 15 abr 2024 | 120.00 | 120.35 | 118.30 | 119.45 | 118.15 | 284,277 |
| 12 abr 2024 | 117.65 | 122.60 | 117.45 | 120.65 | 119.34 | 501,871 |
| 11 abr 2024 | 116.45 | 117.55 | 115.00 | 117.55 | 116.27 | 255,267 |
| 10 abr 2024 | 114.35 | 115.70 | 113.95 | 115.20 | 113.95 | 200,152 |
| 09 abr 2024 | 113.90 | 114.50 | 113.75 | 114.05 | 112.81 | 194,946 |
| 08 abr 2024 | 114.00 | 114.95 | 113.20 | 114.45 | 113.21 | 235,133 |
| 05 abr 2024 | 114.75 | 117.10 | 114.20 | 114.35 | 113.11 | 290,958 |
| 04 abr 2024 | 114.50 | 118.50 | 114.50 | 116.35 | 115.09 | 365,858 |
| 03 abr 2024 | 114.10 | 114.95 | 112.65 | 114.95 | 113.70 | 319,176 |
| 02 abr 2024 | 114.10 | 115.10 | 113.60 | 114.80 | 113.55 | 351,651 |
| 28 mar 2024 | 113.15 | 114.40 | 112.90 | 114.40 | 113.16 | 257,855 |
| 27 mar 2024 | 114.00 | 114.45 | 112.95 | 113.75 | 112.51 | 299,524 |
| 26 mar 2024 | 114.60 | 115.05 | 112.15 | 114.50 | 113.26 | 361,607 |
| 25 mar 2024 | 115.00 | 115.65 | 114.65 | 115.40 | 114.15 | 455,533 |
| 22 mar 2024 | 111.25 | 114.25 | 111.05 | 114.25 | 113.01 | 583,140 |
| 21 mar 2024 | 107.50 | 111.75 | 107.30 | 111.75 | 110.54 | 576,973 |
| 20 mar 2024 | 108.00 | 108.30 | 107.40 | 107.65 | 106.48 | 229,815 |
| 19 mar 2024 | 107.35 | 108.55 | 107.30 | 108.30 | 107.12 | 281,321 |
| 18 mar 2024 | 104.65 | 107.55 | 104.55 | 107.55 | 106.38 | 342,394 |
| 15 mar 2024 | 106.80 | 107.00 | 104.35 | 104.40 | 103.27 | 754,544 |
| 14 mar 2024 | 107.15 | 107.70 | 105.65 | 106.90 | 105.74 | 298,602 |
| 13 mar 2024 | 108.25 | 108.90 | 107.15 | 107.30 | 106.13 | 245,960 |
| 12 mar 2024 | 108.65 | 108.90 | 106.65 | 108.15 | 106.97 | 186,107 |
| 11 mar 2024 | 109.00 | 110.15 | 107.95 | 108.65 | 107.47 | 216,085 |
| 08 mar 2024 | 109.00 | 110.10 | 109.00 | 109.90 | 108.71 | 275,249 |
| 07 mar 2024 | 108.85 | 109.60 | 107.95 | 109.60 | 108.41 | 351,110 |
| 06 mar 2024 | 107.15 | 109.10 | 106.45 | 109.00 | 107.82 | 259,188 |
| 05 mar 2024 | 107.70 | 108.35 | 106.20 | 106.85 | 105.69 | 249,849 |
| 04 mar 2024 | 107.65 | 109.35 | 107.55 | 107.90 | 106.73 | 307,973 |
| 01 mar 2024 | 106.55 | 109.40 | 106.55 | 108.55 | 107.37 | 419,672 |
| 29 feb 2024 | 103.50 | 106.95 | 102.65 | 106.50 | 105.34 | 1,138,438 |
| 28 feb 2024 | 97.38 | 105.00 | 95.60 | 105.00 | 103.86 | 828,017 |
| 27 feb 2024 | 96.80 | 97.18 | 95.96 | 97.14 | 96.08 | 247,873 |
| 26 feb 2024 | 96.40 | 98.14 | 96.40 | 96.64 | 95.59 | 250,487 |
| 23 feb 2024 | 95.80 | 96.94 | 95.48 | 96.42 | 95.37 | 185,491 |
| 22 feb 2024 | 94.70 | 95.94 | 94.70 | 95.56 | 94.52 | 229,995 |
| 21 feb 2024 | 94.58 | 94.88 | 93.68 | 94.20 | 93.18 | 265,587 |
| 20 feb 2024 | 95.02 | 95.94 | 94.80 | 95.06 | 94.03 | 226,314 |
| 19 feb 2024 | 94.76 | 95.82 | 94.76 | 95.40 | 94.36 | 135,104 |
| 16 feb 2024 | 94.50 | 95.46 | 94.44 | 94.90 | 93.87 | 169,880 |
| 15 feb 2024 | 93.50 | 94.66 | 93.50 | 94.62 | 93.59 | 237,220 |
| 14 feb 2024 | 93.08 | 94.14 | 93.08 | 94.06 | 93.04 | 135,760 |
| 13 feb 2024 | 94.80 | 94.80 | 92.56 | 93.28 | 92.27 | 300,061 |
| 12 feb 2024 | 93.68 | 94.86 | 93.26 | 94.50 | 93.47 | 270,970 |
| 09 feb 2024 | 90.16 | 93.68 | 90.14 | 93.68 | 92.66 | 545,318 |
| 08 feb 2024 | 89.20 | 90.14 | 88.72 | 90.08 | 89.10 | 229,542 |
| 07 feb 2024 | 87.08 | 89.34 | 86.86 | 89.34 | 88.37 | 347,139 |
| 06 feb 2024 | 86.28 | 87.00 | 86.00 | 86.70 | 85.76 | 217,749 |
| 05 feb 2024 | 86.28 | 87.28 | 85.76 | 85.90 | 84.97 | 240,893 |
| 02 feb 2024 | 86.86 | 87.54 | 86.14 | 86.14 | 85.20 | 147,356 |
| 01 feb 2024 | 87.10 | 87.46 | 86.50 | 86.86 | 85.92 | 252,278 |
| 31 ene 2024 | 87.50 | 87.90 | 86.50 | 87.30 | 86.35 | 268,804 |
| 30 ene 2024 | 85.92 | 86.74 | 85.92 | 86.18 | 85.24 | 137,026 |
| 29 ene 2024 | 87.24 | 87.32 | 85.64 | 85.70 | 84.77 | 162,542 |
| 26 ene 2024 | 85.88 | 87.34 | 85.64 | 87.30 | 86.35 | 323,750 |
| 25 ene 2024 | 87.00 | 87.64 | 85.48 | 85.60 | 84.67 | 219,000 |
| 24 ene 2024 | 84.64 | 87.10 | 84.62 | 86.84 | 85.90 | 385,168 |
| 23 ene 2024 | 84.18 | 85.76 | 84.14 | 84.80 | 83.88 | 405,789 |
| 22 ene 2024 | 84.38 | 85.18 | 82.74 | 84.18 | 83.26 | 365,548 |
| 19 ene 2024 | 81.84 | 82.60 | 81.70 | 82.26 | 81.37 | 332,817 |
| 18 ene 2024 | 82.28 | 83.06 | 81.78 | 81.78 | 80.89 | 240,792 |
| 17 ene 2024 | 82.50 | 83.26 | 81.94 | 82.64 | 81.74 | 262,061 |
| 16 ene 2024 | 83.50 | 83.64 | 82.64 | 83.02 | 82.12 | 220,691 |
| 15 ene 2024 | 83.62 | 83.88 | 83.32 | 83.62 | 82.71 | 100,849 |
| 12 ene 2024 | 82.80 | 84.90 | 82.78 | 84.26 | 83.34 | 372,580 |
| 11 ene 2024 | 82.68 | 83.12 | 81.98 | 82.32 | 81.43 | 289,681 |
| 10 ene 2024 | 82.28 | 83.30 | 81.66 | 82.58 | 81.68 | 326,935 |
| 09 ene 2024 | 82.76 | 83.18 | 82.36 | 82.62 | 81.72 | 267,800 |
| 08 ene 2024 | 81.90 | 82.92 | 81.58 | 82.66 | 81.76 | 291,039 |
| 05 ene 2024 | 81.96 | 82.26 | 81.30 | 81.80 | 80.91 | 232,687 |
| 04 ene 2024 | 80.52 | 81.88 | 80.52 | 81.68 | 80.79 | 220,242 |
| 03 ene 2024 | 79.60 | 81.30 | 79.56 | 80.70 | 79.82 | 401,487 |
| 02 ene 2024 | 79.50 | 79.72 | 78.72 | 79.18 | 78.32 | 195,552 |
| 29 dic 2023 | 78.32 | 79.16 | 78.10 | 78.90 | 78.04 | 531,044 |
| 28 dic 2023 | 78.78 | 79.22 | 78.24 | 78.56 | 77.71 | 130,947 |
| 27 dic 2023 | 76.80 | 78.88 | 76.80 | 78.88 | 78.02 | 243,381 |
| 22 dic 2023 | 76.12 | 77.88 | 75.98 | 77.62 | 76.78 | 224,256 |
| 21 dic 2023 | 76.12 | 76.98 | 75.86 | 76.20 | 75.37 | 233,530 |
| 20 dic 2023 | 76.60 | 77.36 | 76.10 | 76.68 | 75.85 | 307,246 |
| 19 dic 2023 | 74.38 | 76.56 | 74.38 | 76.28 | 75.45 | 361,085 |
| 18 dic 2023 | 72.66 | 74.38 | 72.66 | 74.18 | 73.37 | 300,238 |
| 15 dic 2023 | 75.80 | 76.80 | 72.30 | 72.56 | 71.77 | 878,052 |
| 14 dic 2023 | 77.86 | 78.24 | 74.86 | 75.70 | 74.88 | 509,388 |
| 13 dic 2023 | 77.30 | 77.98 | 76.84 | 76.84 | 76.00 | 318,813 |
| 12 dic 2023 | 76.42 | 77.82 | 76.40 | 77.52 | 76.68 | 390,891 |
| 11 dic 2023 | 76.64 | 77.24 | 75.86 | 76.60 | 75.77 | 409,347 |
| *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.