U.S. markets closed

UTStarcom Holdings Corp (UT5.SG)

Stuttgart - Stuttgart Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
2.3800+0.1000 (+4.39%)
Al cierre: 08:02AM CEST
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 20242.38002.38002.38002.38002.3800-
09 may 20242.28002.28002.28002.28002.2800-
08 may 20242.26002.36002.26002.28002.2800-
07 may 20242.26002.26002.26002.26002.2600-
06 may 20242.48002.48002.34002.34002.3400-
03 may 20242.40002.40002.40002.40002.4000-
02 may 20242.40002.40002.40002.40002.4000-
30 abr 20242.30002.30002.30002.30002.3000-
29 abr 20242.46002.46002.38002.38002.3800-
26 abr 20242.66002.66002.66002.66002.6600-
25 abr 20242.40002.42002.40002.42002.4200-
24 abr 20242.44002.48002.44002.48002.4800-
23 abr 20242.48002.52002.48002.52002.5200-
22 abr 20242.38002.38002.38002.38002.3800-
19 abr 20242.38002.40002.38002.40002.4000-
18 abr 20242.44002.50002.40002.40002.4000-
17 abr 20242.44002.46002.44002.46002.4600-
16 abr 20242.40002.46002.40002.46002.4600-
15 abr 20242.42002.50002.42002.46002.4600-
12 abr 20242.38002.38002.38002.38002.3800-
11 abr 20242.40002.40002.40002.40002.4000-
10 abr 20242.46002.48002.38002.38002.3800-
09 abr 20242.34002.34002.34002.34002.3400-
08 abr 20242.36002.36002.36002.36002.3600-
05 abr 20242.34002.34002.34002.34002.3400-
04 abr 20242.34002.34002.34002.34002.3400-
03 abr 20242.36002.36002.36002.36002.3600-
02 abr 20242.36002.36002.36002.36002.3600-
28 mar 20242.34002.36002.34002.36002.3600-
27 mar 20242.34002.34002.34002.34002.3400-
26 mar 20242.40002.40002.40002.40002.4000-
25 mar 20242.34002.34002.34002.34002.3400-
22 mar 20242.36002.36002.36002.36002.3600-
21 mar 20242.32002.36002.32002.36002.3600-
20 mar 20242.40002.40002.40002.40002.4000-
19 mar 20242.34002.40002.34002.40002.4000-
18 mar 20242.36002.36002.34002.34002.3400-
15 mar 20242.34002.34002.34002.34002.3400-
14 mar 20242.34002.34002.34002.34002.3400-
13 mar 20242.46002.46002.34002.34002.3400-
12 mar 20242.36002.48002.36002.48002.4800-
11 mar 20242.34002.34002.34002.34002.3400-
08 mar 20242.46002.46002.34002.36002.3600-
07 mar 20242.42002.48002.42002.48002.4800-
06 mar 20242.46002.50002.46002.48002.4800-
05 mar 20242.48002.54002.48002.54002.5400-
04 mar 20242.58002.58002.34002.34002.3400-
01 mar 20242.62002.62002.62002.62002.6200-
29 feb 20242.54002.54002.54002.54002.5400-
28 feb 20242.34002.34002.34002.34002.3400-
27 feb 20242.52002.54002.52002.54002.5400-
26 feb 20242.46002.46002.46002.46002.4600-
23 feb 20242.64002.74002.64002.74002.7400-
22 feb 20242.56002.56002.56002.56002.5600-
21 feb 20242.68002.68002.68002.68002.6800-
20 feb 20242.78002.78002.68002.78002.7800-
19 feb 20242.78002.78002.78002.78002.7800-
16 feb 20242.68002.80002.68002.80002.8000-
15 feb 20242.68002.68002.68002.68002.6800-
14 feb 20242.40002.40002.40002.40002.4000-
13 feb 20242.36002.36002.36002.36002.3600-
12 feb 20242.36002.36002.36002.36002.3600-
09 feb 20242.48002.48002.36002.36002.3600-
08 feb 20242.36002.48002.36002.48002.4800-
07 feb 20242.48002.48002.36002.36002.3600-
06 feb 20242.48002.48002.48002.48002.4800-
05 feb 20242.54002.54002.54002.54002.5400-
02 feb 20242.68002.70002.56002.56002.5600-
01 feb 20242.76002.80002.66002.66002.6600100
31 ene 20242.60002.62002.60002.62002.6200-
30 ene 20242.70002.72002.62002.62002.6200-
29 ene 20242.64002.68002.64002.64002.6400-
26 ene 20242.72002.72002.70002.70002.7000-
25 ene 20242.60002.60002.60002.60002.6000-
24 ene 20242.58002.74002.58002.74002.7400-
23 ene 20242.54002.68002.54002.68002.6800-
22 ene 20242.54002.56002.54002.56002.5600-
19 ene 20242.62002.62002.62002.62002.6200787
18 ene 20242.58002.60002.52002.60002.6000-
17 ene 20242.72002.72002.58002.58002.5800-
16 ene 20242.74002.80002.74002.80002.8000-
15 ene 20242.78002.78002.78002.78002.7800-
12 ene 20242.80002.80002.78002.78002.7800-
11 ene 20242.74002.74002.74002.74002.7400-
10 ene 20242.92002.92002.70002.70002.7000-
09 ene 20242.96003.02002.90002.90002.9000-
08 ene 20242.88002.92002.88002.90002.9000-
05 ene 20242.96002.96002.96002.96002.9600-
04 ene 20243.00003.00002.92002.92002.9200-
03 ene 20242.94002.98002.94002.98002.9800-
02 ene 20242.98003.04002.96003.04003.0400-
29 dic 20232.92002.92002.92002.92002.9200-
28 dic 20232.86002.86002.86002.86002.8600-
27 dic 20232.90002.90002.84002.84002.8400-
22 dic 20232.96002.96002.96002.96002.9600-
21 dic 20233.02003.02003.02003.02003.0200-
20 dic 20232.88002.88002.88002.88002.8800-
19 dic 20233.02003.02003.02003.02003.0200-
18 dic 20233.02003.06003.02003.06003.0600-
15 dic 20233.00003.06003.00003.06003.0600-
*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...