Mercado abrirá em 3 h 24 min

UCB SA (0NZT.L)

LSE - LSE Preço Adiado. Moeda em EUR.
Adicionar à lista
81,40-2,18 (-2,60%)
A partir de 06:19PM BST. Mercado aberto.
Período:
09 de mai. de 2023 - 09 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
08 de mai. de 2024120,00121,90120,00121,25121,2557.750
07 de mai. de 2024119,63120,85119,65120,01120,0115.112
03 de mai. de 2024120,00122,70120,45121,03121,03227.108
02 de mai. de 2024124,45125,30119,95121,60121,6040.199
01 de mai. de 2024------
30 de abr. de 2024123,35125,30123,40124,73124,7336.608
29 de abr. de 2024120,10124,00122,75123,49123,4924.979
26 de abr. de 2024123,05124,85122,05124,24124,2497.241
26 de abr. de 20240.952 Dividendo
25 de abr. de 2024120,35125,20121,10124,30123,3589.562
24 de abr. de 2024120,45122,00120,60121,09120,1672.062
23 de abr. de 2024119,40123,40121,25121,80120,8790.944
22 de abr. de 2024121,30124,50120,45123,65122,7078.074
19 de abr. de 2024119,20121,45118,50120,81119,882.448.683
18 de abr. de 2024120,00121,10119,98120,02119,10163.702
17 de abr. de 2024119,00120,05117,90119,35118,44499.364
16 de abr. de 2024118,40120,20117,55118,68117,7819.771
15 de abr. de 2024115,00120,40118,40118,52117,6279.902
12 de abr. de 2024117,63122,50117,60120,67119,74122.338
11 de abr. de 2024115,88117,54114,50115,88115,00567.144
10 de abr. de 2024112,78115,77113,35114,62113,75160.532
09 de abr. de 2024113,72114,35113,90114,30113,421.230.776
08 de abr. de 2024114,00115,05113,45114,09113,2235.125
05 de abr. de 2024115,00117,05114,30114,69113,8169.065
04 de abr. de 2024109,88118,45113,70116,29115,40103.544
03 de abr. de 2024113,20114,95112,65114,15113,28135.367
02 de abr. de 2024111,00115,10113,50114,77113,89172.257
28 de mar. de 2024113,00114,45112,95114,42113,54111.240
27 de mar. de 2024114,00114,20113,20113,75112,88124.672
26 de mar. de 2024113,10116,10112,25114,42113,54140.808
25 de mar. de 2024113,82115,65113,55115,34114,46262.992
22 de mar. de 2024109,88114,25111,10112,89112,03269.033
21 de mar. de 2024107,57111,76107,00111,44110,59284.077
20 de mar. de 2024104,49108,35107,50107,79106,97115.265
19 de mar. de 2024105,82108,55106,80108,30107,47310.792
18 de mar. de 2024104,49107,55104,40106,76105,95327.237
15 de mar. de 2024106,68107,55104,40105,98105,16171.696
14 de mar. de 2024105,00107,60105,35107,12106,30316.225
13 de mar. de 2024108,40108,95107,30107,32106,49577.473
12 de mar. de 2024106,45109,50106,60108,37107,5442.791
11 de mar. de 2024108,00110,60108,00108,74107,91158.830
08 de mar. de 2024108,25110,30108,55109,91109,06434.639
07 de mar. de 2024108,53109,61108,00108,60107,76542.542
06 de mar. de 2024106,53109,10106,55109,00108,16219.586
05 de mar. de 2024107,68108,30106,30106,91106,09279.050
04 de mar. de 2024106,57109,25107,65108,40107,57229.094
01 de mar. de 2024105,53109,00105,85108,22107,39236.041
29 de fev. de 202499,29106,90102,65106,29105,48156.278
28 de fev. de 202497,11105,0095,68103,54102,75557.681
27 de fev. de 202497,1697,2295,9696,7796,03223.074
26 de fev. de 202496,1498,1495,7897,8297,0774.326
23 de fev. de 202495,8896,8895,6696,4395,7090.194
22 de fev. de 202493,2095,9094,9295,3594,6298.188
21 de fev. de 202494,9094,8493,8494,0393,3196.518
20 de fev. de 202494,0095,9695,0595,1594,43103.824
19 de fev. de 202494,3195,8294,1695,4994,76377.441
16 de fev. de 202494,5095,4294,4695,0394,3127.927
15 de fev. de 202493,4994,6393,6594,5393,8144.060
14 de fev. de 202492,5894,1493,0894,0093,28203.169
13 de fev. de 202494,6595,3492,8493,2192,50114.746
12 de fev. de 202494,0094,8493,1094,3793,65124.596
09 de fev. de 202490,1093,6889,5291,0590,35248.757
08 de fev. de 202489,4190,1488,5689,9489,25141.727
07 de fev. de 202486,9089,3487,0289,3488,6527.479
06 de fev. de 202486,4687,0285,3886,9586,28163.947
05 de fev. de 202486,8086,9085,8385,8385,1796.005
02 de fev. de 202487,0187,5486,1387,2286,5550.771
01 de fev. de 202487,0987,8486,5887,0886,4182.557
31 de jan. de 202487,7887,9085,6687,3786,70121.287
30 de jan. de 202485,7686,4385,1886,1985,5328.882
29 de jan. de 202487,1387,8485,6485,9585,29139.250
26 de jan. de 202486,0087,3285,7487,0886,41111.964
25 de jan. de 202487,4187,6285,5087,0486,37116.276
24 de jan. de 202484,5087,1084,6486,8486,17117.880
23 de jan. de 202484,5085,6084,1884,9084,25116.699
22 de jan. de 202484,0085,1481,7684,0883,43383.707
19 de jan. de 202482,5682,5881,2882,2681,63271.542
18 de jan. de 202481,8182,8481,7282,5481,91106.566
17 de jan. de 202482,5483,5281,9682,6381,99158.786
16 de jan. de 202483,0183,6082,5083,2882,64164.703
15 de jan. de 202481,4984,7883,3283,5982,9566.105
12 de jan. de 202483,3884,8682,3284,1483,50181.573
11 de jan. de 202481,9783,1682,0882,4781,83109.074
10 de jan. de 202482,1083,2781,6882,6982,06136.598
09 de jan. de 202482,6583,1682,6082,6281,99344.740
08 de jan. de 202482,2182,8681,5882,6682,03112.862
05 de jan. de 202481,8182,2881,3481,8181,19197.454
04 de jan. de 202480,2381,8480,8181,6581,03141.589
03 de jan. de 202479,4981,2678,7080,1079,48171.798
02 de jan. de 202479,8179,7278,7879,2378,62195.157
29 de dez. de 202378,2979,1677,8478,9078,29241.708
28 de dez. de 202378,9279,2478,2478,5677,96109.714
27 de dez. de 202377,8978,8876,9278,2477,6431.730
22 de dez. de 202376,2177,8875,7477,5376,94125.102
21 de dez. de 202376,5077,1675,6076,2975,70200.928
20 de dez. de 202376,4677,3876,1676,6676,07475.851
19 de dez. de 202375,4976,5874,3976,1975,60193.701
18 de dez. de 202372,5874,4072,5673,5873,01111.934
15 de dez. de 202374,7176,8272,3472,5672,00429.848
14 de dez. de 202377,7678,2674,9476,3575,76205.868
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...