PT United Tractors Tbk (UTY.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 04:15PM CEST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 1.2100 | 1.2500 | 1.2100 | 1.2500 | 1.2500 | - |
| 27 jun 2024 | 1.1900 | 1.2300 | 1.1900 | 1.2300 | 1.2300 | - |
| 26 jun 2024 | 1.1900 | 1.2200 | 1.1900 | 1.2200 | 1.2200 | - |
| 25 jun 2024 | 1.1900 | 1.2300 | 1.1800 | 1.2300 | 1.2300 | - |
| 24 jun 2024 | 1.1900 | 1.2400 | 1.1900 | 1.2400 | 1.2400 | - |
| 21 jun 2024 | 1.2000 | 1.2300 | 1.2000 | 1.2300 | 1.2300 | - |
| 20 jun 2024 | 1.1800 | 1.2500 | 1.1800 | 1.2500 | 1.2500 | - |
| 19 jun 2024 | 1.1700 | 1.2200 | 1.1700 | 1.2200 | 1.2200 | - |
| 18 jun 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 17 jun 2024 | 1.2000 | 1.2100 | 1.2000 | 1.2100 | 1.2100 | - |
| 14 jun 2024 | 1.1900 | 1.2100 | 1.1600 | 1.2100 | 1.2100 | - |
| 13 jun 2024 | 1.2000 | 1.2500 | 1.2000 | 1.2500 | 1.2500 | - |
| 12 jun 2024 | 1.2200 | 1.2400 | 1.2100 | 1.2400 | 1.2400 | - |
| 11 jun 2024 | 1.2100 | 1.2500 | 1.2100 | 1.2500 | 1.2500 | - |
| 10 jun 2024 | 1.3000 | 1.3000 | 1.2300 | 1.2800 | 1.2800 | - |
| 07 jun 2024 | 1.2500 | 1.3300 | 1.2500 | 1.3300 | 1.3300 | - |
| 06 jun 2024 | 1.1000 | 1.2900 | 1.1000 | 1.2700 | 1.2700 | - |
| 05 jun 2024 | 1.3100 | 1.3100 | 1.2700 | 1.2700 | 1.2700 | - |
| 04 jun 2024 | 1.3000 | 1.3400 | 1.3000 | 1.3400 | 1.3400 | - |
| 03 jun 2024 | 1.3400 | 1.3400 | 1.2500 | 1.2900 | 1.2900 | - |
| 31 may 2024 | 1.2600 | 1.2700 | 1.2400 | 1.2400 | 1.2400 | - |
| 30 may 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 29 may 2024 | 1.2700 | 1.2800 | 1.2700 | 1.2800 | 1.2800 | - |
| 28 may 2024 | 1.2800 | 1.2800 | 1.2700 | 1.2800 | 1.2800 | - |
| 27 may 2024 | 1.2800 | 1.2900 | 1.2800 | 1.2900 | 1.2900 | - |
| 24 may 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 23 may 2024 | 1.3000 | 1.3000 | 1.2900 | 1.2900 | 1.2900 | - |
| 22 may 2024 | 1.2500 | 1.3000 | 1.2500 | 1.3000 | 1.3000 | - |
| 21 may 2024 | 1.2500 | 1.2600 | 1.2400 | 1.2600 | 1.2600 | - |
| 20 may 2024 | 1.2500 | 1.3100 | 1.2500 | 1.3100 | 1.3100 | - |
| 17 may 2024 | 1.2400 | 1.2800 | 1.2400 | 1.2800 | 1.2800 | - |
| 16 may 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 15 may 2024 | 1.2400 | 1.2800 | 1.2400 | 1.2800 | 1.2800 | - |
| 14 may 2024 | 1.2500 | 1.2900 | 1.2500 | 1.2900 | 1.2900 | - |
| 13 may 2024 | 1.2400 | 1.2600 | 1.2300 | 1.2600 | 1.2600 | - |
| 10 may 2024 | 1.2800 | 1.2800 | 1.2700 | 1.2700 | 1.2700 | - |
| 09 may 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 08 may 2024 | 1.2400 | 1.2800 | 1.2400 | 1.2800 | 1.2800 | - |
| 07 may 2024 | 1.2500 | 1.2800 | 1.2500 | 1.2800 | 1.2800 | - |
| 06 may 2024 | 1.2600 | 1.2900 | 1.2600 | 1.2900 | 1.2900 | - |
| 06 may 2024 | 1569 Dividendo | |||||
| 03 may 2024 | 1.3400 | 1.3800 | 1.3400 | 1.3800 | -1,567.6200 | - |
| 02 may 2024 | 1.3500 | 1.4100 | 1.3500 | 1.4100 | -1,601.6987 | - |
| 30 abr 2024 | 1.3800 | 1.4200 | 1.3800 | 1.4200 | -1,613.0582 | - |
| 29 abr 2024 | 1.3800 | 1.4300 | 1.3800 | 1.4300 | -1,624.4178 | - |
| 26 abr 2024 | 1.3500 | 1.3900 | 1.3500 | 1.3900 | -1,578.9796 | - |
| 25 abr 2024 | 1.3700 | 1.3900 | 1.3600 | 1.3900 | -1,578.9796 | - |
| 24 abr 2024 | 1.3800 | 1.4200 | 1.3800 | 1.4200 | -1,613.0582 | - |
| 23 abr 2024 | 1.6700 | 1.6700 | 1.4800 | 1.4800 | -1,681.2157 | - |
| 22 abr 2024 | 1.4300 | 1.5000 | 1.4300 | 1.5000 | -1,703.9348 | - |
| 19 abr 2024 | 1.4200 | 1.4700 | 1.4200 | 1.4700 | -1,669.8562 | - |
| 18 abr 2024 | 1.4200 | 1.4700 | 1.4200 | 1.4700 | -1,669.8562 | - |
| 17 abr 2024 | 1.4500 | 1.4800 | 1.4500 | 1.4800 | -1,681.2157 | - |
| 16 abr 2024 | 1.4700 | 1.5300 | 1.4700 | 1.5300 | -1,738.0134 | - |
| 15 abr 2024 | 1.4900 | 1.4900 | 1.4800 | 1.4800 | -1,681.2157 | - |
| 12 abr 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -1,692.5753 | - |
| 11 abr 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -1,669.8562 | - |
| 10 abr 2024 | 1.4600 | 1.4700 | 1.4600 | 1.4700 | -1,669.8562 | - |
| 09 abr 2024 | 1.4600 | 1.5000 | 1.4600 | 1.4600 | -1,658.4966 | - |
| 08 abr 2024 | 1.5900 | 1.5900 | 1.4600 | 1.4600 | -1,658.4966 | - |
| 05 abr 2024 | 1.4300 | 1.4700 | 1.4200 | 1.4700 | -1,669.8562 | - |
| 04 abr 2024 | 1.4100 | 1.4500 | 1.4100 | 1.4500 | -1,647.1371 | - |
| 03 abr 2024 | 1.4300 | 1.4600 | 1.4200 | 1.4600 | -1,658.4966 | - |
| 02 abr 2024 | 1.3500 | 1.4500 | 1.3500 | 1.4500 | -1,647.1371 | 1,000 |
| 28 mar 2024 | 1.3700 | 1.4100 | 1.3700 | 1.4100 | -1,601.6987 | - |
| 27 mar 2024 | 1.4700 | 1.4700 | 1.2900 | 1.4000 | -1,590.3391 | - |
| 26 mar 2024 | 1.3800 | 1.4200 | 1.3700 | 1.4200 | -1,613.0582 | - |
| 25 mar 2024 | 1.3900 | 1.4700 | 1.3800 | 1.4700 | -1,669.8562 | - |
| 22 mar 2024 | 1.4000 | 1.4300 | 1.2600 | 1.4300 | -1,624.4178 | 13,000 |
| 21 mar 2024 | 1.4100 | 1.4500 | 1.4100 | 1.4500 | -1,647.1371 | - |
| 20 mar 2024 | 1.3900 | 1.4400 | 1.3900 | 1.4400 | -1,635.7775 | - |
| 19 mar 2024 | 1.3900 | 1.4300 | 1.3900 | 1.4300 | -1,624.4178 | - |
| 18 mar 2024 | 1.3900 | 1.4200 | 1.3800 | 1.4200 | -1,613.0582 | - |
| 15 mar 2024 | 1.4000 | 1.4200 | 1.3800 | 1.4200 | -1,613.0582 | - |
| 14 mar 2024 | 1.3600 | 1.4100 | 1.3600 | 1.4100 | -1,601.6987 | - |
| 13 mar 2024 | 1.3500 | 1.3800 | 1.3400 | 1.3800 | -1,567.6200 | - |
| 12 mar 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | -1,613.0582 | - |
| 11 mar 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | -1,613.0582 | - |
| 08 mar 2024 | 1.3700 | 1.4200 | 1.3700 | 1.4200 | -1,613.0582 | - |
| 07 mar 2024 | 1.3700 | 1.4100 | 1.3700 | 1.4100 | -1,601.6987 | - |
| 06 mar 2024 | 1.3800 | 1.4200 | 1.3800 | 1.4200 | -1,613.0582 | - |
| 05 mar 2024 | 1.3800 | 1.4100 | 1.3800 | 1.4100 | -1,601.6987 | - |
| 04 mar 2024 | 1.3600 | 1.4100 | 1.3600 | 1.4100 | -1,601.6987 | - |
| 01 mar 2024 | 1.3800 | 1.4000 | 1.3800 | 1.4000 | -1,590.3391 | - |
| 29 feb 2024 | 1.3800 | 1.4100 | 1.3800 | 1.4100 | -1,601.6987 | - |
| 28 feb 2024 | 1.3900 | 1.4300 | 1.3900 | 1.4300 | -1,624.4178 | - |
| 27 feb 2024 | 1.3100 | 1.3800 | 1.3100 | 1.3800 | -1,567.6200 | - |
| 26 feb 2024 | 1.3100 | 1.3600 | 1.3100 | 1.3600 | -1,544.9009 | - |
| 23 feb 2024 | 1.3100 | 1.3500 | 1.3100 | 1.3500 | -1,533.5414 | - |
| 22 feb 2024 | 1.3200 | 1.3600 | 1.3200 | 1.3600 | -1,544.9009 | - |
| 21 feb 2024 | 1.3200 | 1.3600 | 1.3100 | 1.3600 | -1,544.9009 | - |
| 20 feb 2024 | 1.3100 | 1.3500 | 1.3100 | 1.3500 | -1,533.5414 | - |
| 19 feb 2024 | 1.3200 | 1.3600 | 1.3200 | 1.3600 | -1,544.9009 | - |
| 16 feb 2024 | 1.3300 | 1.3800 | 1.3300 | 1.3800 | -1,567.6200 | - |
| 15 feb 2024 | 1.3400 | 1.3800 | 1.3400 | 1.3800 | -1,567.6200 | - |
| 14 feb 2024 | 1.3000 | 1.3500 | 1.3000 | 1.3500 | -1,533.5414 | - |
| 13 feb 2024 | 1.3300 | 1.3700 | 1.3300 | 1.3700 | -1,556.2605 | - |
| 12 feb 2024 | 1.3400 | 1.3800 | 1.3400 | 1.3800 | -1,567.6200 | - |
| 09 feb 2024 | 1.3000 | 1.3400 | 1.3000 | 1.3400 | -1,522.1818 | - |
| 08 feb 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -1,544.9009 | - |
| *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.