La bourse ferme dans 7 h 48 min

Umicore SA (NVJP.F)

Frankfurt - Frankfurt Prix différé. Devise en EUR
Ajouter à la liste dynamique
34,18-0,32 (-0,93 %)
À partir de 08:03AM CET. Marché ouvert.
Durée:
02 févr. 2022 - 02 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 févr. 202334,1834,1834,1834,1834,1839
01 févr. 202334,5034,5034,5034,5034,50-
31 janv. 202334,2334,2334,2334,2334,23-
30 janv. 202334,5334,5334,0934,3734,3739
27 janv. 202334,5334,5334,3334,5034,5087
26 janv. 202334,8534,8534,5534,5534,5560
25 janv. 202334,6035,0034,6035,0035,0068
24 janv. 202334,4034,7134,4034,6534,65685
23 janv. 202334,3134,3133,9733,9733,97600
20 janv. 202333,8034,0433,8034,0334,0356
19 janv. 202334,3034,3033,5733,5733,57235
18 janv. 202334,3734,7634,3734,7634,76390
17 janv. 202334,9134,9134,0034,0034,001 284
16 janv. 202335,9036,3534,8234,8234,824 107
13 janv. 202335,5035,6435,5035,5335,53640
12 janv. 202336,2236,2235,6135,6135,6112
11 janv. 202335,4535,6035,4235,6035,60400
10 janv. 202335,6435,6435,4935,5735,57195
09 janv. 202335,4336,2635,4336,1236,121 005
06 janv. 202334,6135,3534,6135,3535,35100
05 janv. 202334,6234,6234,6234,6234,62-
04 janv. 202334,4534,7634,4534,7634,762 071
03 janv. 202335,1135,1134,5034,5034,50120
02 janv. 202334,2434,2434,2434,2434,24-
30 déc. 202234,3034,5934,3034,5934,59350
29 déc. 202233,9834,2033,9834,1634,16212
28 déc. 202234,1534,1534,0034,0034,004
27 déc. 202234,7034,7734,2034,2034,20149
23 déc. 202234,6034,6034,6034,6034,60-
22 déc. 202235,2035,2035,2035,2035,20-
21 déc. 202235,0235,1835,0235,1835,18100
20 déc. 202234,6834,6834,6034,6034,6057
19 déc. 202234,1035,1834,1034,6934,69567
16 déc. 202235,1535,1535,1535,1535,15-
15 déc. 202235,3635,3635,0735,0935,09248
14 déc. 202235,2135,2135,2135,2135,21-
13 déc. 202234,0334,0334,0334,0334,03-
12 déc. 202234,7034,7034,0534,0534,05263
09 déc. 202234,0034,0034,0034,0034,00-
08 déc. 202234,1934,3134,1934,3134,31326
07 déc. 202235,0335,0334,3034,3034,301 300
06 déc. 202235,8535,8535,8535,8535,85-
05 déc. 202235,3436,5035,3436,5036,501 200
02 déc. 202234,6935,0034,6935,0035,006
01 déc. 202234,4534,4534,4534,4534,45-
30 nov. 202234,2134,2134,1034,1034,1078
29 nov. 202234,1934,1934,0534,0934,091 360
28 nov. 202234,1734,3834,1134,1134,11310
25 nov. 202234,3134,3134,3134,3134,31-
24 nov. 202233,8834,2533,8834,2534,25292
23 nov. 202233,8933,8933,8933,8933,89-
22 nov. 202233,5534,1733,5534,0134,01295
21 nov. 202234,0034,1434,0034,1434,14130
18 nov. 202233,7933,7933,7933,7933,79-
17 nov. 202234,7734,7733,6233,6233,62857
16 nov. 202234,8034,8034,8034,8034,80-
15 nov. 202235,6935,6934,4934,4934,491 020
14 nov. 202236,0636,0635,9335,9335,9335
11 nov. 202235,4936,4035,4936,4036,40670
10 nov. 202234,2435,2034,2435,2035,20277
09 nov. 202234,7134,7134,2034,2634,26707
08 nov. 202234,3834,5234,3834,5234,52100
07 nov. 202234,1434,7033,8334,7034,70340
04 nov. 202232,8833,7032,8833,7033,70300
03 nov. 202232,7032,7032,7032,7032,70300
02 nov. 202233,1633,2933,1633,2933,29400
01 nov. 202233,5033,6633,5033,6633,6697
31 oct. 202233,6133,6133,2933,4033,401 100
28 oct. 202233,7733,7733,5433,5433,5450
27 oct. 202232,7032,7032,7032,7032,70-
26 oct. 202233,1633,1633,1633,1633,16-
25 oct. 202233,6833,6833,0933,0933,09100
24 oct. 202233,1933,7433,1933,7233,72645
21 oct. 202232,2032,2032,2032,2032,20-
20 oct. 202231,8632,2231,5332,2232,22250
19 oct. 202232,6632,6632,0032,0032,00500
18 oct. 202232,0033,0032,0033,0033,00200
17 oct. 202231,0731,6731,0731,6731,6735
14 oct. 202231,4231,4231,4231,4231,4220
13 oct. 202230,8030,9030,8030,9030,90100
12 oct. 202231,2031,3631,2031,3631,36200
11 oct. 202231,8431,8431,8431,8431,84-
10 oct. 202231,1831,9631,1831,9631,96310
07 oct. 202231,8931,8931,8931,8931,89-
06 oct. 202231,7831,7831,7831,7831,78-
05 oct. 202232,1232,1232,1232,1232,1210
04 oct. 202231,0831,9231,0831,9231,92101
03 oct. 202230,2030,5329,7630,5330,53500
30 sept. 202229,4329,4329,4329,4329,43-
29 sept. 202229,6629,6629,2929,4329,43285
28 sept. 202229,2929,9129,2929,9129,91500
27 sept. 202230,4730,9129,3029,4429,44951
26 sept. 202228,9130,5928,9130,1830,18899
23 sept. 202230,3030,3029,0029,0029,00202
22 sept. 202230,4630,4630,4630,4630,466
21 sept. 202230,3530,3530,3530,3530,3550
20 sept. 202231,0431,0430,8130,8130,81200
19 sept. 202230,5531,0030,5031,0031,00215
16 sept. 202230,9330,9330,9330,9330,93-
15 sept. 202231,1331,1331,1231,1231,1250
*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...