La bourse est fermée

UBS Group AG (UBS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
19,26+0,27 (+1,45 %)
À partir de 12:51PM EDT. Marché ouvert.
Durée:
27 mars 2022 - 27 mars 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 mars 202319,1119,2818,9919,2619,264 750 107
24 mars 202318,6319,1318,2718,9918,999 745 000
23 mars 202319,8519,9518,9619,1719,1711 781 000
22 mars 202320,4420,7320,1220,4020,4014 634 400
21 mars 202320,1221,2719,9721,0521,0518 615 300
20 mars 202319,0719,7618,6118,8018,8040 634 500
17 mars 202318,4018,5418,1318,2018,206 333 500
16 mars 202318,3719,2618,2219,2619,268 110 300
15 mars 202318,1518,7317,9918,7318,7313 524 200
14 mars 202319,9720,1319,7519,9919,995 447 800
13 mars 202319,4919,6819,2819,3619,366 403 400
10 mars 202320,9220,9520,1620,3420,346 549 300
09 mars 202321,3721,5320,8720,9320,934 715 000
08 mars 202321,4921,5721,3021,3921,394 103 900
07 mars 202322,0022,0421,4721,5621,563 464 300
06 mars 202322,2022,3022,1222,1622,161 719 000
03 mars 202321,7522,1621,6622,1222,124 655 200
02 mars 202321,2821,4721,2321,4621,462 898 300
01 mars 202321,7121,8021,5621,6121,611 757 900
28 févr. 202321,9221,9521,7621,7821,781 533 900
27 févr. 202321,7721,8521,6521,7321,731 069 500
24 févr. 202321,3221,4421,2821,4121,411 063 300
23 févr. 202321,6021,7021,4721,6321,63952 500
22 févr. 202321,5321,6121,3921,4621,461 014 200
21 févr. 202321,7021,8821,6621,7121,711 058 800
17 févr. 202321,8021,9721,7621,9421,941 007 800
16 févr. 202321,8422,1621,8421,9321,931 815 200
15 févr. 202321,8322,0721,8022,0722,071 295 300
14 févr. 202321,8722,2221,8522,1022,102 110 000
13 févr. 202321,6321,8821,6121,8721,871 435 600
10 févr. 202321,5821,6221,4721,5821,581 392 800
09 févr. 202322,0022,0121,6121,6821,681 619 100
08 févr. 202321,6621,7521,5821,6321,631 366 500
07 févr. 202321,4121,7421,3621,6921,691 572 300
06 févr. 202321,3521,4421,2121,4121,411 942 800
03 févr. 202321,5021,8421,4921,7021,702 021 400
02 févr. 202321,8021,8521,5521,6921,692 721 800
01 févr. 202321,2921,8021,2421,7021,703 057 000
31 janv. 202321,0521,4620,9921,4621,463 042 600
30 janv. 202321,3521,5021,2821,2821,281 790 600
27 janv. 202321,3621,5221,3221,4421,441 704 300
26 janv. 202321,5321,6821,3621,6821,681 517 300
25 janv. 202321,0321,3821,0321,3621,362 348 000
24 janv. 202321,0821,3321,0421,2321,231 540 900
23 janv. 202321,0421,2721,0021,2521,252 108 400
20 janv. 202320,9721,1920,9121,1721,173 232 600
19 janv. 202321,0721,1420,8321,0221,023 337 800
18 janv. 202321,7021,7121,2921,3021,303 053 300
17 janv. 202321,1621,2721,1021,2121,212 427 400
13 janv. 202320,3520,7920,3220,7820,781 489 700
12 janv. 202320,5620,6920,4620,6520,651 840 200
11 janv. 202320,3020,4420,2720,4220,421 649 200
10 janv. 202320,0720,2520,0020,2420,241 786 900
09 janv. 202320,1520,2719,9819,9919,992 929 800
06 janv. 202319,4119,9319,3619,8919,892 614 200
05 janv. 202319,5119,5719,4119,5619,561 910 000
04 janv. 202319,5219,7119,4819,6919,692 567 800
03 janv. 202319,0219,1718,8518,9618,962 006 000
30 déc. 202218,7118,8018,5518,6718,671 592 400
29 déc. 202218,7818,8318,7418,8018,801 217 500
28 déc. 202218,7118,7718,5418,5418,541 226 200
27 déc. 202218,6318,7418,5818,6418,641 001 400
23 déc. 202218,5218,6718,5018,6218,621 608 000
22 déc. 202218,5618,6018,1718,3918,391 633 200
21 déc. 202218,3818,7018,3618,5218,522 391 500
20 déc. 202217,9218,1117,9218,0318,032 115 000
19 déc. 202217,9618,0717,8017,8717,872 440 500
16 déc. 202217,7817,8317,6017,7517,752 505 700
15 déc. 202218,1118,1417,8717,9217,921 898 100
14 déc. 202218,5318,6318,3318,4218,421 776 900
13 déc. 202218,9018,9418,6418,7618,763 502 600
12 déc. 202218,1318,2618,0418,2618,262 021 500
09 déc. 202218,2218,4018,2218,2418,241 686 400
08 déc. 202218,1518,2418,0818,1918,191 586 300
07 déc. 202218,2318,3518,1618,2318,231 665 800
06 déc. 202218,5418,5918,1918,2918,292 203 500
05 déc. 202218,7718,8618,4418,4818,482 741 000
02 déc. 202218,3818,5018,3718,4618,461 379 400
01 déc. 202218,6318,7018,4018,4918,491 958 100
30 nov. 202218,3018,4518,0018,4418,443 324 500
29 nov. 202218,1718,3318,1318,2618,261 362 200
28 nov. 202218,3818,4418,0518,0618,061 568 500
25 nov. 202218,4218,5618,3718,5518,551 195 900
23 nov. 202218,3418,5118,3218,4618,461 264 400
22 nov. 202218,3218,4018,2418,3518,351 830 200
21 nov. 202218,2418,3818,1718,3318,331 908 200
18 nov. 202218,3518,4318,2418,3118,311 255 600
17 nov. 202217,9818,2817,9618,2718,272 083 700
16 nov. 202218,3918,4218,2518,3218,321 610 000
15 nov. 202218,6518,7118,2918,4318,433 189 700
14 nov. 202218,3718,4818,2418,2718,272 996 700
11 nov. 202218,2718,6818,2118,6018,604 186 800
10 nov. 202217,1017,5617,0017,5417,544 309 700
09 nov. 202216,4916,6816,4116,4216,422 211 400
08 nov. 202216,5416,6716,4016,5316,531 712 800
07 nov. 202216,4016,5616,3516,5216,522 740 300
04 nov. 202216,0816,4316,0816,4316,433 712 400
03 nov. 202215,6015,8015,5815,6915,692 427 600
02 nov. 202215,9216,2315,7215,7215,722 317 200
01 nov. 202216,1616,2115,9215,9515,951 970 300
*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...