Mercado fechado

UBS Group AG (UBSG.SW)

Swiss - Swiss Preço Adiado. Moeda em CHF.
Adicionar à lista
24,96-0,06 (-0,24%)
No fechamento: 05:31PM CEST
Período:
25 de abr. de 2023 - 25 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em CHFBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de abr. de 202425,3625,4024,8124,9624,968.690.371
24 de abr. de 202425,7025,8324,9925,0225,0211.837.477
23 de abr. de 202425,6025,8725,4725,7725,774.979.234
22 de abr. de 202425,2125,5325,1225,3925,397.262.131
19 de abr. de 202425,3125,7025,2625,7025,706.426.690
18 de abr. de 202425,8925,9025,3825,8125,814.338.174
17 de abr. de 202425,4625,8425,4625,6525,655.077.529
16 de abr. de 202425,5725,8125,1925,5325,537.569.420
15 de abr. de 202426,4926,7026,2226,2526,254.518.736
12 de abr. de 202426,7326,9026,2526,3526,356.439.685
11 de abr. de 202426,9127,0326,1826,3926,399.099.088
10 de abr. de 202427,9928,0526,7427,0727,078.801.535
09 de abr. de 202428,1028,2227,8227,8327,833.706.588
08 de abr. de 202428,1428,3528,0028,1928,194.607.140
05 de abr. de 202427,9328,1727,8128,1728,175.565.362
04 de abr. de 202428,2328,5628,1828,5628,564.916.333
03 de abr. de 202427,7528,1227,5128,0328,035.686.312
02 de abr. de 202428,0028,1427,5127,7327,735.441.447
28 de mar. de 202428,2528,3627,1427,7427,748.291.360
27 de mar. de 202428,1028,4128,0328,2528,254.454.903
26 de mar. de 202428,4828,6228,1428,2528,256.110.700
25 de mar. de 202427,8528,3527,8528,3528,356.519.727
22 de mar. de 202428,0028,2527,8827,9727,974.640.125
21 de mar. de 202427,6328,0927,6128,0428,046.806.760
20 de mar. de 202427,5427,7127,2727,4327,435.996.991
19 de mar. de 202427,9727,9927,6627,6927,696.173.645
18 de mar. de 202428,1228,2027,8228,0628,065.549.257
15 de mar. de 202427,9128,2427,8828,1828,1828.855.521
14 de mar. de 202427,9028,0627,6127,8127,816.053.379
13 de mar. de 202427,8627,9827,6827,8327,837.115.633
12 de mar. de 202427,1727,8127,0927,7027,707.465.944
11 de mar. de 202426,8027,2026,7727,1127,119.287.639
08 de mar. de 202426,5527,6126,5527,2427,2415.516.635
07 de mar. de 202425,6926,2325,6626,1626,169.072.806
06 de mar. de 202425,4726,0325,4525,8525,857.062.100
05 de mar. de 202425,4025,6625,1825,6225,625.505.712
04 de mar. de 202425,3725,5625,2925,5025,505.944.349
01 de mar. de 202425,2025,6925,1625,5025,506.358.371
29 de fev. de 202425,0025,4424,9825,2125,219.498.884
28 de fev. de 202425,0125,2224,9725,1725,173.924.434
27 de fev. de 202425,0025,2124,9125,1425,144.198.041
26 de fev. de 202424,6625,1424,6524,9924,995.195.353
23 de fev. de 202424,6924,7924,5424,7224,725.759.615
22 de fev. de 202424,6024,9224,5124,6324,636.366.466
21 de fev. de 202424,4524,6124,3124,5024,504.192.914
20 de fev. de 202424,5224,5224,2724,4024,404.894.039
19 de fev. de 202424,3824,5624,3524,5024,503.200.710
16 de fev. de 202424,4724,7424,4424,4824,485.138.728
15 de fev. de 202424,3424,5324,3124,4224,424.850.537
14 de fev. de 202423,9624,4223,9424,2524,254.269.304
13 de fev. de 202424,5024,5223,9524,1224,127.023.353
12 de fev. de 202424,3624,6324,3124,5024,504.257.385
09 de fev. de 202424,2524,4424,0724,2824,285.216.276
08 de fev. de 202424,2624,5624,0224,1424,149.125.755
07 de fev. de 202424,6124,8323,8423,9023,9015.946.894
06 de fev. de 202425,6025,6324,4424,5624,5618.029.176
05 de fev. de 202425,8025,9825,5125,7025,705.466.687
02 de fev. de 202425,4125,8825,2825,7825,786.344.660
01 de fev. de 202425,7225,7924,9725,1225,128.723.481
31 de jan. de 202426,1026,2925,9625,9925,997.077.971
30 de jan. de 202425,9026,0925,7226,0026,005.213.794
29 de jan. de 202425,7525,9125,6625,6725,673.707.892
26 de jan. de 202425,4526,0125,4425,8025,804.248.376
25 de jan. de 202425,5025,8525,3825,7125,713.538.308
24 de jan. de 202425,4025,5725,2925,5725,574.433.009
23 de jan. de 202425,3825,4425,0625,1225,123.975.698
22 de jan. de 202425,4025,4725,2025,3625,364.268.688
19 de jan. de 202425,2325,3824,8024,9824,989.107.726
18 de jan. de 202425,3325,5625,1925,4825,484.919.605
17 de jan. de 202425,0825,2924,9225,2925,295.816.115
16 de jan. de 202425,0425,3824,9725,3525,355.458.088
15 de jan. de 202425,1625,3125,1225,3025,302.569.007
12 de jan. de 202425,1525,4224,9225,3125,314.195.902
11 de jan. de 202425,6225,7824,9725,0225,025.522.499
10 de jan. de 202425,5425,8025,3425,4625,465.991.268
09 de jan. de 202425,6225,6725,3925,3925,394.544.425
08 de jan. de 202425,3525,7025,2625,6025,604.488.646
05 de jan. de 202425,1325,5625,0525,5125,514.443.266
04 de jan. de 202424,9925,4224,9525,3825,385.792.549
03 de jan. de 202426,0026,0024,7824,9524,9510.582.269
29 de dez. de 202326,1326,2125,9426,1026,104.258.697
28 de dez. de 202326,2326,3425,9425,9425,944.693.838
27 de dez. de 202326,5026,5526,3126,3726,373.480.880
22 de dez. de 202326,3526,3926,2026,3426,343.974.254
21 de dez. de 202326,3026,3926,1926,3226,324.694.293
20 de dez. de 202326,2326,5526,0526,4226,426.950.069
19 de dez. de 202325,7326,2025,6426,2026,2011.299.542
18 de dez. de 202325,5825,7525,2825,3525,355.474.007
15 de dez. de 202325,8926,2825,6225,6525,6520.633.655
14 de dez. de 202325,2526,0825,1525,9525,9511.108.832
13 de dez. de 202325,0025,2724,9925,0125,016.265.715
12 de dez. de 202325,1225,1524,8625,0025,007.139.680
11 de dez. de 202325,0425,2225,0225,0425,045.704.996
08 de dez. de 202324,6225,0824,5025,0125,016.363.607
07 de dez. de 202324,3524,6324,3424,5724,574.938.675
06 de dez. de 202324,4224,9524,4224,7224,726.701.619
05 de dez. de 202324,3124,4523,9924,3424,347.204.137
04 de dez. de 202324,8524,9324,5324,7924,797.935.285
01 de dez. de 202324,6725,3624,6724,8224,8214.051.982
30 de nov. de 202323,9824,7623,9824,6324,6331.532.728
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...