U.S. markets closed

Umicore SA (UMI.BR)

Brussels - Brussels Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
13.63-0.40 (-2.85%)
Al cierre: 05:37PM CEST
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 202413.9114.2113.4113.6313.63988,318
13 jun 202414.8514.9814.0314.0314.031,165,190
12 jun 202415.0315.9014.7115.1115.112,300,018
11 jun 202416.6916.6916.2516.3416.34448,433
10 jun 202416.3316.6716.1716.6716.67650,449
07 jun 202416.7316.7616.3116.4316.43599,394
06 jun 202416.8517.2716.7116.7416.74676,382
05 jun 202417.3117.3916.7816.8216.82701,849
04 jun 202417.7217.9317.3017.3717.37396,755
03 jun 202418.1318.1517.7517.7517.75437,802
31 may 202418.0018.1717.7718.1318.132,802,876
30 may 202417.7318.3117.6018.1418.14555,976
29 may 202418.5118.5217.9617.9617.96524,057
28 may 202418.7518.8318.5118.6918.69431,730
27 may 202418.3518.7718.2618.7418.74333,619
24 may 202418.5618.5618.1718.4418.44661,419
23 may 202419.1719.1718.5518.7618.76544,416
22 may 202418.8819.2518.7519.1419.14474,105
21 may 202419.4119.4118.7518.9518.95674,485
20 may 202419.0819.6419.0619.5219.52422,992
17 may 202420.0020.1419.2019.4519.45778,016
16 may 202419.7420.3218.6920.0220.021,320,198
15 may 202421.3821.6420.7620.9620.96557,446
14 may 202421.8621.8820.8221.3221.32991,017
13 may 202421.7822.0821.6221.9221.92279,355
10 may 202421.9022.1821.7021.8021.80366,842
09 may 202422.3022.4421.5621.7821.78407,363
08 may 202422.3824.0021.9822.2222.221,478,682
07 may 202422.2223.3822.0422.4222.42811,548
06 may 202421.3622.3421.3022.0822.08694,280
03 may 202420.0021.5820.0021.2221.22896,947
02 may 202420.8620.9619.9219.9219.92718,841
30 abr 202420.9421.1820.8420.8620.86506,379
29 abr 202420.3621.0620.2220.9220.92553,892
29 abr 20240.55 Dividendo
26 abr 202420.9221.3220.9221.0420.49422,989
25 abr 202421.0621.1220.8420.9220.37468,794
24 abr 202421.1421.2821.0421.0620.51358,017
23 abr 202420.9221.0820.7820.9820.43344,006
22 abr 202421.1421.2220.7420.8820.33328,949
19 abr 202420.9221.2220.8821.0820.53277,185
18 abr 202421.2821.3220.9621.1220.57396,492
17 abr 202421.0421.4021.0421.2420.68361,427
16 abr 202421.1021.3220.9021.0420.49294,509
15 abr 202421.4621.8021.2621.4220.86392,254
12 abr 202421.2021.7621.2021.4620.90561,416
11 abr 202420.8821.4020.8821.0020.45387,853
10 abr 202421.5821.7020.7620.8220.28595,714
09 abr 202420.5421.2620.5221.2220.67475,869
08 abr 202420.0820.4420.0820.4419.91418,986
05 abr 202420.6020.7820.0820.0819.56561,369
04 abr 202420.7821.0220.5220.8820.33312,037
03 abr 202420.0420.6019.9320.6020.06418,236
02 abr 202420.0020.4619.9820.0819.56433,470
28 mar 202420.3120.4219.7920.0019.47459,812
27 mar 202420.1620.2519.6720.2419.71428,590
26 mar 202420.5020.6720.2120.2219.69622,784
25 mar 202420.9521.1520.8021.0420.49218,385
22 mar 202420.8321.2620.6321.0020.45369,621
21 mar 202421.2021.2920.7320.9520.40507,187
20 mar 202420.4020.9620.2520.9220.37352,373
19 mar 202420.5720.8420.4020.4619.93299,665
18 mar 202420.7321.0220.6720.6720.13230,450
15 mar 202420.5721.0120.4620.7020.161,052,449
14 mar 202420.4220.7420.4220.6120.07311,932
13 mar 202420.9420.9520.4220.4419.91285,480
12 mar 202420.7621.0320.5420.9620.41251,894
11 mar 202420.2720.8320.2620.7520.21387,293
08 mar 202420.5420.7120.2220.4119.88279,890
07 mar 202419.5020.5019.4020.4719.93708,200
06 mar 202419.6419.8019.4719.6519.14401,744
05 mar 202419.3419.8219.2119.5919.08354,340
04 mar 202419.9019.9019.2819.5018.99346,175
01 mar 202419.3219.9719.3219.8319.31317,568
29 feb 202419.3519.4719.1619.2918.791,894,053
28 feb 202419.8219.8919.0819.3018.79490,064
27 feb 202419.5019.9819.4019.9819.46338,880
26 feb 202419.8119.8519.3319.4218.91333,964
23 feb 202419.9020.1119.7719.9419.42266,560
22 feb 202420.0420.3119.5019.8019.28487,634
21 feb 202419.9020.1019.6719.8519.34293,056
20 feb 202420.1820.4519.7619.9319.41464,695
19 feb 202420.8320.9520.2620.3419.81431,124
16 feb 202420.2920.9519.7620.6720.131,011,492
15 feb 202420.7021.1320.7020.9720.42502,270
14 feb 202420.6020.8820.6020.6620.12292,935
13 feb 202421.1921.2320.5420.7020.16329,734
12 feb 202420.6821.2020.6121.1520.60352,201
09 feb 202420.7220.9620.4020.4219.89341,488
08 feb 202420.5521.1620.5520.7720.23273,160
07 feb 202420.7120.8020.4520.6620.12350,142
06 feb 202420.7020.8720.4520.7520.21359,158
05 feb 202420.3820.7920.3420.6620.12377,245
02 feb 202421.1721.4320.5220.5219.98374,947
01 feb 202420.9321.2120.9020.9820.43279,752
31 ene 202420.7021.2820.7021.1720.62490,340
30 ene 202421.5021.6720.4920.7320.19566,979
29 ene 202421.6221.7021.2621.4420.88520,048
26 ene 202421.6621.9921.4021.8021.23458,138
25 ene 202421.7021.7721.4421.5020.94408,107
*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...