La bourse est fermée

Ultrapar Participacoes SA (UGR.BE)

Berlin - Berlin Prix différé. Devise en EUR
Ajouter à la liste dynamique
3,8000+0,0200 (+0,53 %)
À la clôture : 08:21PM CEST
Durée:
16 juin 2023 - 16 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
14 juin 20243,76003,88003,76003,80003,8000-
13 juin 20243,88003,88003,72003,78003,7800-
12 juin 20244,04004,14003,76003,82003,8200-
11 juin 20243,92004,02003,92003,98003,9800-
10 juin 20244,02004,02003,90003,90003,9000-
07 juin 20244,00004,00003,92003,92003,9200-
06 juin 20243,76004,08003,76004,02004,0200-
05 juin 20244,00004,04003,98004,02004,0200-
04 juin 20244,04004,04003,96003,98003,9800-
03 juin 20244,08004,10004,02004,08004,0800-
31 mai 20244,44004,44004,10004,10004,1000-
30 mai 20244,20004,40004,20004,24004,2400-
29 mai 20244,50004,52004,22004,24004,2400-
28 mai 20244,48004,48004,26004,28004,2800-
27 mai 20244,28004,28004,28004,28004,2800-
24 mai 20244,46004,46004,28004,28004,2800-
23 mai 20244,40004,40004,30004,30004,3000-
22 mai 20244,42004,48004,40004,40004,4000-
21 mai 20244,42004,48004,42004,44004,4400-
20 mai 20244,46004,48004,42004,42004,4200-
17 mai 20244,52004,52004,44004,46004,4600-
16 mai 20244,50004,54004,50004,52004,5200-
15 mai 20244,44004,50004,38004,50004,5000-
14 mai 20244,40004,50004,38004,48004,4800-
13 mai 20244,36004,46004,36004,42004,4200-
10 mai 20244,50004,52004,40004,44004,4400-
09 mai 20244,90004,92004,40004,42004,4200-
08 mai 20244,90004,90004,82004,90004,9000-
07 mai 20244,84004,90004,82004,90004,9000-
06 mai 20244,94004,94004,86004,86004,8600-
03 mai 20244,82004,98004,80004,98004,9800-
02 mai 20244,72004,90004,72004,84004,8400-
30 avr. 20244,86004,86004,70004,72004,7200-
29 avr. 20244,90004,90004,84004,86004,8600-
26 avr. 20244,76004,90004,76004,90004,9000-
25 avr. 20244,68004,76004,66004,74004,7400-
24 avr. 20244,80004,80004,70004,70004,7000-
23 avr. 20244,90004,90004,74004,84004,8400-
22 avr. 20244,84004,92004,80004,88004,8800-
19 avr. 20244,76004,84004,76004,84004,8400190
18 avr. 20244,82004,84004,74004,76004,7600-
17 avr. 20244,84004,84004,78004,82004,8200-
16 avr. 20244,90004,90004,80004,86004,8600-
15 avr. 20244,94004,94004,86004,90004,9000-
12 avr. 20245,10005,10004,98004,98004,9800-
11 avr. 20245,10005,15005,10005,10005,1000-
10 avr. 20245,30005,30005,10005,10005,1000-
09 avr. 20245,25005,30005,20005,30005,3000-
08 avr. 20245,10005,25005,10005,25005,2500-
05 avr. 20245,15005,20005,10005,10005,1000-
04 avr. 20245,15005,35005,15005,25005,2500-
03 avr. 20245,15005,15005,00005,15005,1500-
02 avr. 20245,20005,20004,98005,10005,1000-
28 mars 20245,20005,30005,20005,30005,3000-
27 mars 20245,10005,20005,10005,20005,2000-
26 mars 20245,15005,20005,10005,10005,1000-
25 mars 20245,20005,20005,15005,20005,2000-
22 mars 20245,25005,25005,15005,20005,2000-
21 mars 20245,30005,30005,25005,25005,2500-
20 mars 20245,20005,30005,20005,30005,3000-
19 mars 20245,20005,30005,20005,25005,2500-
18 mars 20245,25005,30005,15005,20005,2000-
15 mars 20245,30005,35005,25005,25005,2500-
14 mars 20245,25005,35005,25005,30005,3000-
13 mars 20245,25005,30005,25005,25005,2500-
12 mars 20245,25005,30005,20005,30005,3000-
11 mars 20245,30005,35005,25005,25005,2500-
08 mars 20245,35005,40005,30005,30005,3000-
08 mars 20240.079932 Dividende
07 mars 20245,20005,45005,20005,40005,3201-
06 mars 20245,50005,50005,40005,40005,3201-
05 mars 20245,55005,55005,30005,40005,3201-
04 mars 20245,50005,50005,45005,45005,3693-
01 mars 20245,50005,70005,45005,50005,4186-
29 févr. 20245,70005,70005,40005,45005,3693-
28 févr. 20245,80005,80005,60005,70005,6156-
27 févr. 20245,70005,85005,70005,80005,7141-
26 févr. 20245,65005,75005,65005,70005,6156-
23 févr. 20245,80005,80005,65005,65005,5664-
22 févr. 20245,85006,25005,70005,80005,7141-
21 févr. 20245,70005,85005,70005,80005,7141-
20 févr. 20245,55005,70005,55005,70005,6156-
19 févr. 20245,55005,60005,55005,55005,4678-
16 févr. 20245,70005,70005,55005,55005,4678-
15 févr. 20245,65005,65005,40005,50005,4186-
14 févr. 20245,55005,60005,45005,45005,3693-
13 févr. 20245,55005,55005,40005,40005,3201-
12 févr. 20245,50005,60005,45005,55005,4678-
09 févr. 20245,35005,55005,35005,50005,4186-
08 févr. 20245,40005,50005,30005,40005,3201-
07 févr. 20245,30005,40005,30005,40005,3201-
06 févr. 20245,25005,30005,25005,30005,2215-
05 févr. 20245,15005,25005,10005,25005,1723-
02 févr. 20245,65005,65005,10005,15005,0738-
01 févr. 20245,25005,55005,25005,30005,2215-
31 janv. 20245,20005,40005,20005,25005,1723-
30 janv. 20245,20005,20005,15005,20005,1230-
29 janv. 20245,55005,60005,20005,20005,1230-
26 janv. 20245,25005,30005,20005,30005,2215-
25 janv. 20245,15005,25005,15005,20005,1230-
*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...