Marchés français ouverture 8 h 43 min

Umicore SA (NVJP.F)

Frankfurt - Frankfurt Prix différé. Devise en EUR
Ajouter à la liste dynamique
20,03+0,32 (+1,62 %)
À la clôture : 07:42PM CET
Durée:
26 févr. 2023 - 26 févr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 févr. 202419,7420,0319,7420,0320,031 475
22 févr. 202419,8619,8619,7019,7119,71130
21 févr. 202419,8419,8819,6819,8819,88655
20 févr. 202420,0420,0419,8619,9019,90155
19 févr. 202420,5020,5020,2120,2120,21144
16 févr. 202420,7020,7020,0120,3620,36567
15 févr. 202420,6621,0320,6620,9020,90472
14 févr. 202420,6020,7620,6020,6720,672 105
13 févr. 202420,9521,1220,5520,5520,55540
12 févr. 202420,4320,9220,4320,9220,92160
09 févr. 202420,6920,6920,5020,5820,5815
08 févr. 202420,6020,8020,6020,8020,8015
07 févr. 202420,6820,6820,5020,5020,5098
06 févr. 202420,4920,5320,4920,5320,53125
05 févr. 202420,5420,7520,5020,7520,75849
02 févr. 202421,0221,0320,7320,7320,73357
01 févr. 202420,9921,1520,9921,1521,151 000
31 janv. 202420,6420,6420,6420,6420,64-
30 janv. 202421,4121,4120,6820,7820,7895
29 janv. 202421,6721,6721,3621,3621,3662
26 janv. 202421,4221,9621,4221,8621,86192
25 janv. 202421,5021,6621,5021,6621,6620
24 janv. 202421,6021,8021,6021,8021,802 050
23 janv. 202421,0121,6721,0121,6721,67349
22 janv. 202420,7620,7920,7620,7920,7997
19 janv. 202420,8520,8520,7920,7920,79100
18 janv. 202420,8620,8620,8620,8620,8625
17 janv. 202421,1821,1820,7920,7920,79515
16 janv. 202421,3821,4621,3821,4621,4640
15 janv. 202421,9321,9321,5021,6421,64125
12 janv. 202421,9621,9621,9221,9221,9225
11 janv. 202422,1722,2222,1022,1022,10700
10 janv. 202421,9322,2821,8222,2822,28857
09 janv. 202423,3823,3822,2122,2122,2154
08 janv. 202424,1924,1923,8323,8323,83130
05 janv. 202423,9724,0523,7923,9623,96774
04 janv. 202423,5823,5823,5823,5823,58-
03 janv. 202424,6724,6723,6523,6523,65288
02 janv. 202424,8824,8824,4524,4524,45335
29 déc. 202324,9824,9824,9824,9824,98-
28 déc. 202324,9425,2424,9425,2425,24724
27 déc. 202324,7025,0124,7024,8924,89800
22 déc. 202324,6224,6224,6224,6224,62-
21 déc. 202324,7724,7724,6424,6424,64450
20 déc. 202325,1425,1424,7324,9924,99543
19 déc. 202324,4624,9624,4624,9224,92695
18 déc. 202324,5324,7024,3524,7024,70376
15 déc. 202324,4524,7424,4524,7424,7450
14 déc. 202323,8124,5923,8124,5924,59641
13 déc. 202323,7823,7823,6023,6023,60400
12 déc. 202324,0724,0723,7723,7723,77153
11 déc. 202324,1724,1723,9823,9823,98100
08 déc. 202323,5124,0623,5124,0624,06390
07 déc. 202323,4723,4923,4723,4923,49100
06 déc. 202323,3023,6523,2623,6523,65337
05 déc. 202322,9123,4222,9123,4223,42154
04 déc. 202324,0924,0922,6322,6322,63525
01 déc. 202324,6424,6424,6424,6424,64-
30 nov. 202324,3724,6324,1824,6324,63938
29 nov. 202323,9124,2023,9124,2024,20850
28 nov. 202323,8723,8723,8723,8723,87-
27 nov. 202324,0024,0024,0024,0024,00100
24 nov. 202323,7024,0023,7024,0024,00850
23 nov. 202323,4123,4123,4123,4123,41-
22 nov. 202323,2123,5823,2123,5823,58236
21 nov. 202323,3623,3623,3523,3523,3550
20 nov. 202323,3923,4823,3923,4823,48250
17 nov. 202323,0423,4123,0423,4123,4135
16 nov. 202323,5323,5323,4823,4823,4820
15 nov. 202323,3023,3023,3023,3023,30-
14 nov. 202322,7122,7122,7122,7122,71-
13 nov. 202322,7722,7722,5122,5122,51798
10 nov. 202323,2123,2122,6422,8822,88510
09 nov. 202323,1023,4523,1023,4523,45140
08 nov. 202323,1423,1423,1423,1423,14-
07 nov. 202323,4623,4623,4623,4623,46-
06 nov. 202324,2224,2323,7924,0724,072 317
03 nov. 202323,4323,4323,4323,4323,43-
02 nov. 202322,1423,6522,1423,6523,65325
01 nov. 202322,5722,5722,5722,5722,57-
31 oct. 202322,3322,4522,2122,2122,21210
30 oct. 202322,4422,5422,4422,5322,53350
27 oct. 202322,0922,0922,0922,0922,09-
26 oct. 202322,0022,0021,8121,8121,813 250
25 oct. 202322,8722,8722,2622,2622,26125
24 oct. 202322,6222,6222,6222,6222,62-
23 oct. 202322,9722,9722,9722,9722,97-
20 oct. 202323,7923,7923,7923,7923,79-
19 oct. 202324,2224,4824,1924,1924,191 800
18 oct. 202324,8724,8724,8724,8724,87-
17 oct. 202322,9926,0022,9925,2325,23650
16 oct. 202321,9622,1421,9622,1022,10670
13 oct. 202321,7522,0221,7522,0222,021 000
12 oct. 202322,0022,2721,7721,8221,82963
11 oct. 202322,1122,1622,1122,1622,16400
10 oct. 202321,6822,1221,6822,1222,1240
09 oct. 202321,6821,6821,5321,6321,63918
06 oct. 202321,6621,7921,6621,7921,79500
05 oct. 202321,7321,7321,7321,7321,73-
04 oct. 202321,2821,9221,2821,9221,92278
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...