Mercado fechado

Umicore SA (NVJP.DE)

XETRA - XETRA Preço Adiado. Moeda em EUR.
Adicionar à lista
14,19-0,75 (-5,02%)
No fechamento: 05:35PM CEST
Período:
23 de jun. de 2023 - 23 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
21 de jun. de 202414,6714,6714,1914,1914,193.581
20 de jun. de 202414,5114,9714,5114,9414,946.468
19 de jun. de 202414,9914,9914,3114,6114,6110.341
18 de jun. de 202413,7413,9613,6213,9113,915.778
17 de jun. de 202413,5813,6913,2113,4813,4817.860
14 de jun. de 202414,1014,1113,4713,7313,7317.489
13 de jun. de 202414,8214,8214,1214,1214,1217.375
12 de jun. de 202415,3515,5414,8015,2115,2114.998
11 de jun. de 202416,5516,5516,2716,2716,271.598
10 de jun. de 202416,3216,8216,1516,8216,822.955
07 de jun. de 202416,7316,7316,3816,4316,438.394
06 de jun. de 202416,7817,2616,7116,8816,8826.826
05 de jun. de 202417,3617,3616,8516,9016,902.520
04 de jun. de 202417,7017,8417,3417,4317,439.832
03 de jun. de 202418,0918,0917,7117,7117,713.189
31 de mai. de 202417,8018,2217,8018,2218,223.847
30 de mai. de 202417,6918,2917,6918,2918,291.859
29 de mai. de 202418,1318,1918,0218,1918,196.259
28 de mai. de 202418,6818,8018,5818,6018,601.795
27 de mai. de 202418,2518,7318,2518,7118,715.320
24 de mai. de 202418,4618,5318,1818,5318,539.045
23 de mai. de 202419,1119,1118,6318,8118,813.182
22 de mai. de 202418,8319,2518,8319,0519,051.013
21 de mai. de 202419,2319,2318,7719,1419,144.410
20 de mai. de 202419,3119,6019,3019,5319,532.354
17 de mai. de 202420,0220,0219,3319,4419,446.473
16 de mai. de 202419,6020,3018,7920,0420,0411.246
15 de mai. de 202421,5621,5620,8021,0621,067.453
14 de mai. de 202421,0821,3220,9021,3221,325.872
13 de mai. de 202421,8022,0221,7422,0222,02377
10 de mai. de 202421,7022,0421,7021,8421,84144
09 de mai. de 202422,2622,2621,6621,7821,78642
08 de mai. de 202422,4423,8822,1422,4422,446.653
07 de mai. de 202422,2023,1222,2022,4022,408.937
06 de mai. de 202421,2822,0821,2822,0822,081.572
03 de mai. de 202420,4221,5420,4221,5021,503.565
02 de mai. de 202420,7620,8419,8219,8219,821.362
30 de abr. de 202420,9821,0220,9020,9620,96739
29 de abr. de 202420,7820,9820,7820,9820,98201
29 de abr. de 20240.55 Dividendo
26 de abr. de 202421,1021,3021,1021,2620,71555
25 de abr. de 202421,0221,2420,9421,2420,692.078
24 de abr. de 202421,1221,2221,1221,2220,67431
23 de abr. de 202420,9221,0020,7620,7620,22176
22 de abr. de 202421,1021,1220,7220,7220,18327
19 de abr. de 202421,0821,0821,0821,0820,53-
18 de abr. de 202421,1821,3620,9621,3620,81740
17 de abr. de 202421,1021,3021,1021,3020,75244
16 de abr. de 202421,2021,2421,0421,0420,501.389
15 de abr. de 202421,4621,9821,4421,5220,965.483
12 de abr. de 202421,5021,6021,2221,4620,901.942
11 de abr. de 202420,9221,3020,9221,1020,55616
10 de abr. de 202421,4621,7020,8220,8220,285.156
09 de abr. de 202420,6621,2420,6621,0820,531.625
08 de abr. de 202420,2020,4020,1620,3819,85452
05 de abr. de 202420,6620,6620,1020,1019,581.213
04 de abr. de 202420,6021,0020,6020,7820,241.876
03 de abr. de 202420,0020,0020,0020,0019,48211
02 de abr. de 202420,1220,2620,0020,1819,663.834
28 de mar. de 202420,2320,2319,8120,0119,49453
27 de mar. de 202420,1820,1919,7120,1519,632.177
26 de mar. de 202420,4520,5020,3120,3219,791.347
25 de mar. de 202420,9821,0920,9821,0920,54704
22 de mar. de 202420,9021,0920,9021,0920,541.670
21 de mar. de 202421,1421,2520,8020,9820,444.924
20 de mar. de 202420,4420,4420,4420,4419,914
19 de mar. de 202420,6820,6820,4220,5620,031.976
18 de mar. de 202421,0021,0020,6920,7220,181.828
15 de mar. de 202420,6520,9420,5720,8120,272.661
14 de mar. de 202420,5220,7120,5220,6420,11541
13 de mar. de 202420,8020,8020,4920,7320,191.495
12 de mar. de 202420,6720,9920,6720,9920,452.139
11 de mar. de 202420,3720,8020,3520,5620,031.267
08 de mar. de 202420,5420,5520,3220,5219,99340
07 de mar. de 202419,8620,4819,8620,2219,701.450
06 de mar. de 202419,6719,7319,5919,7319,222.747
05 de mar. de 202419,2519,6719,2519,5019,00457
04 de mar. de 202419,7719,7719,4019,5019,007.132
01 de mar. de 202419,4020,0719,3820,0719,551.106
29 de fev. de 202419,4019,4019,2019,3818,881.038
28 de fev. de 202419,6719,7319,1719,3818,881.980
27 de fev. de 202419,5719,9919,4219,9919,472.824
26 de fev. de 202419,5019,6019,3419,5519,044.076
23 de fev. de 202419,8920,0219,8119,8519,342.518
22 de fev. de 202420,1120,1719,5719,8919,383.272
21 de fev. de 202419,9219,9419,7719,9419,421.504
20 de fev. de 202420,3320,3519,8020,0219,503.018
19 de fev. de 202420,5620,5620,2920,3519,821.580
16 de fev. de 202420,0020,7919,9220,7420,206.632
15 de fev. de 202420,7421,1420,7421,0720,523.308
14 de fev. de 202420,7620,8220,6620,6820,15563
13 de fev. de 202421,0121,0120,5820,7420,20801
12 de fev. de 202420,6721,0420,6721,0220,482.029
09 de fev. de 202420,6020,6620,3820,5920,062.142
08 de fev. de 202420,8821,1420,7921,0620,521.288
07 de fev. de 202420,7120,8820,4620,8820,34666
06 de fev. de 202420,5920,8320,5320,7420,201.947
05 de fev. de 202420,4420,7320,4420,6720,14675
02 de fev. de 202421,4421,4420,5820,7920,25800
01 de fev. de 202421,0221,1621,0021,0820,53307
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...