UCB SA (UCBB.XC)
Cboe UK - Cboe UK Precio en tiempo real. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 09:18AM BST. Mercado abierto.
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 125.38 | 125.38 | 125.38 | 125.38 | 125.38 | - |
| 30 may 2024 | 125.38 | 125.38 | 125.38 | 125.38 | 125.38 | - |
| 29 may 2024 | 125.38 | 125.38 | 125.38 | 125.38 | 125.38 | - |
| 28 may 2024 | 125.38 | 125.38 | 125.38 | 125.38 | 125.38 | - |
| 24 may 2024 | 125.38 | 125.38 | 125.38 | 125.38 | 125.38 | - |
| 23 may 2024 | 125.38 | 125.38 | 125.38 | 125.38 | 125.38 | - |
| 22 may 2024 | 125.38 | 125.38 | 125.38 | 125.38 | 125.38 | - |
| 21 may 2024 | 125.38 | 125.38 | 125.38 | 125.38 | 125.38 | 37 |
| 20 may 2024 | 126.35 | 126.35 | 126.35 | 126.35 | 126.35 | 9 |
| 17 may 2024 | 121.10 | 121.10 | 121.10 | 121.10 | 121.10 | 178 |
| 16 may 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | - |
| 15 may 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | - |
| 14 may 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | 55 |
| 13 may 2024 | 118.63 | 118.63 | 118.63 | 118.63 | 118.63 | - |
| 10 may 2024 | 118.63 | 118.63 | 118.63 | 118.63 | 118.63 | - |
| 09 may 2024 | 119.20 | 119.20 | 118.63 | 118.63 | 118.63 | 100 |
| 08 may 2024 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | 98 |
| 07 may 2024 | 120.75 | 120.75 | 120.75 | 120.75 | 120.75 | - |
| 03 may 2024 | 120.75 | 120.75 | 120.75 | 120.75 | 120.75 | - |
| 02 may 2024 | 120.45 | 120.75 | 120.45 | 120.75 | 120.75 | 899 |
| 01 may 2024 | 123.70 | 123.70 | 123.70 | 123.70 | 123.70 | - |
| 30 abr 2024 | 123.70 | 123.70 | 123.70 | 123.70 | 123.70 | - |
| 29 abr 2024 | 123.70 | 123.70 | 123.70 | 123.70 | 123.70 | 5 |
| 26 abr 2024 | 118.45 | 118.45 | 118.45 | 118.45 | 118.45 | - |
| 26 abr 2024 | 1.36 Dividendo | |||||
| 25 abr 2024 | 118.45 | 118.45 | 118.45 | 118.45 | 117.09 | - |
| 24 abr 2024 | 118.45 | 118.45 | 118.45 | 118.45 | 117.09 | - |
| 23 abr 2024 | 118.45 | 118.45 | 118.45 | 118.45 | 117.09 | - |
| 22 abr 2024 | 118.45 | 118.45 | 118.45 | 118.45 | 117.09 | - |
| 19 abr 2024 | 118.45 | 118.45 | 118.45 | 118.45 | 117.09 | - |
| 18 abr 2024 | 118.45 | 118.45 | 118.45 | 118.45 | 117.09 | - |
| 17 abr 2024 | 118.57 | 118.72 | 118.45 | 118.45 | 117.09 | 656 |
| 16 abr 2024 | 116.60 | 116.60 | 116.60 | 116.60 | 115.26 | - |
| 15 abr 2024 | 116.60 | 116.60 | 116.60 | 116.60 | 115.26 | - |
| 12 abr 2024 | 116.60 | 116.60 | 116.60 | 116.60 | 115.26 | - |
| 11 abr 2024 | 116.60 | 116.60 | 116.60 | 116.60 | 115.26 | - |
| 10 abr 2024 | 116.60 | 116.60 | 116.60 | 116.60 | 115.26 | - |
| 09 abr 2024 | 116.60 | 116.60 | 116.60 | 116.60 | 115.26 | - |
| 08 abr 2024 | 116.60 | 116.60 | 116.60 | 116.60 | 115.26 | - |
| 05 abr 2024 | 116.65 | 116.65 | 116.60 | 116.60 | 115.26 | 192 |
| 04 abr 2024 | 113.40 | 113.40 | 113.40 | 113.40 | 112.10 | - |
| 03 abr 2024 | 113.40 | 113.40 | 113.40 | 113.40 | 112.10 | 98 |
| 02 abr 2024 | 114.45 | 114.45 | 114.45 | 114.45 | 113.14 | - |
| 28 mar 2024 | 114.45 | 114.45 | 114.45 | 114.45 | 113.14 | - |
| 27 mar 2024 | 114.45 | 114.45 | 114.45 | 114.45 | 113.14 | - |
| 26 mar 2024 | 114.45 | 114.45 | 114.45 | 114.45 | 113.14 | 6 |
| 25 mar 2024 | 115.18 | 115.30 | 115.18 | 115.30 | 113.98 | 413 |
| 22 mar 2024 | 107.90 | 107.90 | 107.90 | 107.90 | 106.66 | - |
| 21 mar 2024 | 107.90 | 107.90 | 107.90 | 107.90 | 106.66 | - |
| 20 mar 2024 | 107.90 | 107.90 | 107.90 | 107.90 | 106.66 | - |
| 19 mar 2024 | 107.90 | 107.90 | 107.90 | 107.90 | 106.66 | - |
| 18 mar 2024 | 107.90 | 107.90 | 107.90 | 107.90 | 106.66 | - |
| 15 mar 2024 | 107.90 | 107.90 | 107.90 | 107.90 | 106.66 | - |
| 14 mar 2024 | 107.90 | 107.90 | 107.90 | 107.90 | 106.66 | - |
| 13 mar 2024 | 108.78 | 108.78 | 107.90 | 107.90 | 106.66 | 120 |
| 12 mar 2024 | 94.70 | 94.70 | 94.70 | 94.70 | 93.61 | - |
| 11 mar 2024 | 94.70 | 94.70 | 94.70 | 94.70 | 93.61 | - |
| 08 mar 2024 | 94.70 | 94.70 | 94.70 | 94.70 | 93.61 | - |
| 07 mar 2024 | 94.70 | 94.70 | 94.70 | 94.70 | 93.61 | - |
| 06 mar 2024 | 94.70 | 94.70 | 94.70 | 94.70 | 93.61 | - |
| 05 mar 2024 | 94.70 | 94.70 | 94.70 | 94.70 | 93.61 | - |
| 04 mar 2024 | 94.70 | 94.70 | 94.70 | 94.70 | 93.61 | - |
| 01 mar 2024 | 94.70 | 94.70 | 94.70 | 94.70 | 93.61 | - |
| 29 feb 2024 | 94.70 | 94.70 | 94.70 | 94.70 | 93.61 | - |
| 28 feb 2024 | 94.70 | 94.70 | 94.70 | 94.70 | 93.61 | - |
| 27 feb 2024 | 94.70 | 94.70 | 94.70 | 94.70 | 93.61 | - |
| 26 feb 2024 | 94.70 | 94.70 | 94.70 | 94.70 | 93.61 | - |
| 23 feb 2024 | 94.70 | 94.70 | 94.70 | 94.70 | 93.61 | - |
| 22 feb 2024 | 94.70 | 94.70 | 94.70 | 94.70 | 93.61 | - |
| 21 feb 2024 | 94.70 | 94.70 | 94.70 | 94.70 | 93.61 | - |
| 20 feb 2024 | 94.70 | 94.70 | 94.70 | 94.70 | 93.61 | - |
| 19 feb 2024 | 94.70 | 94.70 | 94.70 | 94.70 | 93.61 | - |
| 16 feb 2024 | 94.70 | 94.70 | 94.70 | 94.70 | 93.61 | - |
| 15 feb 2024 | 94.70 | 94.70 | 94.70 | 94.70 | 93.61 | - |
| 14 feb 2024 | 94.70 | 94.70 | 94.70 | 94.70 | 93.61 | - |
| 13 feb 2024 | 94.70 | 94.70 | 94.70 | 94.70 | 93.61 | - |
| 12 feb 2024 | 94.22 | 94.70 | 94.22 | 94.70 | 93.61 | 131 |
| 09 feb 2024 | 86.19 | 86.19 | 86.19 | 86.19 | 85.20 | - |
| 08 feb 2024 | 86.19 | 86.19 | 86.19 | 86.19 | 85.20 | - |
| 07 feb 2024 | 86.19 | 86.19 | 86.19 | 86.19 | 85.20 | - |
| 06 feb 2024 | 86.19 | 86.19 | 86.19 | 86.19 | 85.20 | - |
| 05 feb 2024 | 86.19 | 86.19 | 86.19 | 86.19 | 85.20 | - |
| 02 feb 2024 | 86.19 | 86.19 | 86.19 | 86.19 | 85.20 | - |
| 01 feb 2024 | 86.19 | 86.19 | 86.19 | 86.19 | 85.20 | - |
| 31 ene 2024 | 86.19 | 86.19 | 86.19 | 86.19 | 85.20 | - |
| 30 ene 2024 | 86.19 | 86.19 | 86.19 | 86.19 | 85.20 | 128 |
| 29 ene 2024 | 76.54 | 76.54 | 76.54 | 76.54 | 75.66 | - |
| 26 ene 2024 | 76.54 | 76.54 | 76.54 | 76.54 | 75.66 | - |
| 25 ene 2024 | 76.54 | 76.54 | 76.54 | 76.54 | 75.66 | - |
| 24 ene 2024 | 76.54 | 76.54 | 76.54 | 76.54 | 75.66 | - |
| 23 ene 2024 | 76.54 | 76.54 | 76.54 | 76.54 | 75.66 | - |
| 22 ene 2024 | 76.54 | 76.54 | 76.54 | 76.54 | 75.66 | - |
| 19 ene 2024 | 76.54 | 76.54 | 76.54 | 76.54 | 75.66 | - |
| 18 ene 2024 | 76.54 | 76.54 | 76.54 | 76.54 | 75.66 | - |
| 17 ene 2024 | 76.54 | 76.54 | 76.54 | 76.54 | 75.66 | - |
| 16 ene 2024 | 76.54 | 76.54 | 76.54 | 76.54 | 75.66 | - |
| 15 ene 2024 | 76.54 | 76.54 | 76.54 | 76.54 | 75.66 | - |
| 12 ene 2024 | 76.54 | 76.54 | 76.54 | 76.54 | 75.66 | - |
| 11 ene 2024 | 76.54 | 76.54 | 76.54 | 76.54 | 75.66 | - |
| 10 ene 2024 | 76.54 | 76.54 | 76.54 | 76.54 | 75.66 | - |
| *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.