PT United Tractors Tbk (UTY.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:22AM CEST. Mercado abierto.
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| 03 jul 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| 02 jul 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 01 jul 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 28 jun 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 27 jun 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 26 jun 2024 | 1.2400 | 1.2400 | 1.1500 | 1.1600 | 1.1600 | 2,000 |
| 25 jun 2024 | 1.1500 | 1.2300 | 1.1500 | 1.2300 | 1.2300 | 1,000 |
| 24 jun 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 21 jun 2024 | 1.1600 | 1.1700 | 1.1600 | 1.1700 | 1.1700 | - |
| 20 jun 2024 | 1.1400 | 1.1600 | 1.1400 | 1.1600 | 1.1600 | - |
| 19 jun 2024 | 1.1300 | 1.1500 | 1.1300 | 1.1500 | 1.1500 | - |
| 18 jun 2024 | 1.1200 | 1.1400 | 1.1200 | 1.1400 | 1.1400 | - |
| 17 jun 2024 | 1.1200 | 1.1400 | 1.1200 | 1.1400 | 1.1400 | - |
| 14 jun 2024 | 1.1500 | 1.1500 | 1.1400 | 1.1400 | 1.1400 | - |
| 13 jun 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 12 jun 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 11 jun 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 10 jun 2024 | 1.1900 | 1.2800 | 1.1900 | 1.1900 | 1.1900 | 1,000 |
| 07 jun 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| 06 jun 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 05 jun 2024 | 1.2000 | 1.2000 | 1.1900 | 1.1900 | 1.1900 | - |
| 04 jun 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 03 jun 2024 | 1.3000 | 1.3000 | 1.2100 | 1.2100 | 1.2100 | - |
| 31 may 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 30 may 2024 | 1.1900 | 1.2000 | 1.1900 | 1.2000 | 1.2000 | - |
| 29 may 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 28 may 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 27 may 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 24 may 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 23 may 2024 | 1.2000 | 1.3700 | 1.2000 | 1.3700 | 1.3700 | 500 |
| 22 may 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 21 may 2024 | 1.2000 | 1.2000 | 1.1800 | 1.1800 | 1.1800 | 2,242 |
| 20 may 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| 17 may 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 16 may 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 15 may 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 14 may 2024 | 1.2000 | 1.2200 | 1.2000 | 1.2200 | 1.2200 | - |
| 13 may 2024 | 1.1900 | 1.2000 | 1.1900 | 1.2000 | 1.2000 | - |
| 10 may 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 09 may 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 08 may 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 07 may 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1,000 |
| 06 may 2024 | 1.2100 | 1.3100 | 1.2100 | 1.3100 | 1.3100 | 159 |
| 06 may 2024 | 1569 Dividendo | |||||
| 03 may 2024 | 1.3900 | 1.3900 | 1.3000 | 1.3000 | -1,567.7000 | 1,000 |
| 02 may 2024 | 1.3100 | 1.3900 | 1.3100 | 1.3900 | -1,676.2330 | 72,463 |
| 30 abr 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -1,615.9370 | - |
| 29 abr 2024 | 1.3400 | 1.5100 | 1.3400 | 1.5100 | -1,820.9438 | 150 |
| 26 abr 2024 | 1.3100 | 1.3200 | 1.3100 | 1.3200 | -1,591.8186 | 1,000 |
| 25 abr 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -1,603.8778 | - |
| 24 abr 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -1,748.5885 | 24,206 |
| 23 abr 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -1,748.5885 | - |
| 22 abr 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | -1,676.2330 | - |
| 19 abr 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | -1,664.1738 | - |
| 18 abr 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | -1,652.1146 | - |
| 17 abr 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -1,688.2924 | - |
| 16 abr 2024 | 1.4400 | 1.4500 | 1.4400 | 1.4500 | -1,748.5885 | - |
| 15 abr 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | -1,519.4631 | - |
| 12 abr 2024 | 1.2600 | 1.4000 | 1.2100 | 1.4000 | -1,688.2924 | 2,050 |
| 11 abr 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -2,050.0693 | - |
| 10 abr 2024 | 1.7200 | 1.7200 | 1.7000 | 1.7000 | -2,050.0693 | 400 |
| 09 abr 2024 | 1.3800 | 1.7200 | 1.3800 | 1.7200 | -2,074.1877 | 2,000 |
| 08 abr 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | -1,664.1738 | - |
| 05 abr 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | -1,664.1738 | - |
| 04 abr 2024 | 1.3700 | 1.3800 | 1.3700 | 1.3800 | -1,664.1738 | - |
| 03 abr 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | -1,676.2330 | - |
| 02 abr 2024 | 1.3500 | 1.3700 | 1.3500 | 1.3700 | -1,652.1146 | 1,000 |
| 28 mar 2024 | 1.3300 | 1.3400 | 1.3300 | 1.3400 | -1,615.9370 | - |
| 27 mar 2024 | 1.3500 | 1.3600 | 1.3500 | 1.3600 | -1,640.0554 | 13,000 |
| 26 mar 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -1,603.8778 | - |
| 25 mar 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -1,627.9962 | - |
| 22 mar 2024 | 1.3500 | 1.3600 | 1.3500 | 1.3600 | -1,640.0554 | - |
| 21 mar 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | -1,664.1738 | - |
| 20 mar 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -1,627.9962 | - |
| 19 mar 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -1,615.9370 | - |
| 18 mar 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -1,615.9370 | - |
| 15 mar 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -1,627.9962 | - |
| 14 mar 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | -1,579.7592 | - |
| 13 mar 2024 | 1.3100 | 1.4600 | 1.3100 | 1.4600 | -1,760.6477 | 1,000 |
| 12 mar 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -1,603.8778 | - |
| 11 mar 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -1,603.8778 | - |
| 08 mar 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -1,603.8778 | - |
| 07 mar 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -1,603.8778 | - |
| 06 mar 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -1,615.9370 | - |
| 05 mar 2024 | 1.3400 | 1.3400 | 1.3300 | 1.3300 | -1,603.8778 | - |
| 04 mar 2024 | 1.3200 | 1.3300 | 1.3200 | 1.3300 | -1,603.8778 | - |
| 01 mar 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | -1,652.1146 | - |
| 29 feb 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | -1,652.1146 | - |
| 28 feb 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | -1,652.1146 | 1,000 |
| 27 feb 2024 | 1.2700 | 1.4400 | 1.2700 | 1.4400 | -1,736.5293 | 1,000 |
| 26 feb 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | -1,531.5223 | - |
| 23 feb 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | -1,531.5223 | - |
| 22 feb 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | -1,543.5815 | - |
| 21 feb 2024 | 1.2700 | 1.2900 | 1.2700 | 1.2900 | -1,555.6407 | - |
| 20 feb 2024 | 1.2700 | 1.2800 | 1.2700 | 1.2800 | -1,543.5815 | - |
| 19 feb 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | -1,543.5815 | - |
| 16 feb 2024 | 1.2900 | 1.4600 | 1.2900 | 1.4600 | -1,760.6477 | 1,000 |
| 15 feb 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -1,567.7000 | - |
| 14 feb 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | -1,555.6407 | - |
| *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.