Marchés français ouverture 7 h 37 min

Ultrapar Participacoes SA (UGR.BE)

Berlin - Berlin Prix différé. Devise en EUR
Ajouter à la liste dynamique
4,7000-0,1400 (-2,89 %)
À la clôture : 08:21PM CEST
Durée:
25 avr. 2023 - 25 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 avr. 20244,80004,80004,70004,70004,7000190
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-
24 janv. 20245,20005,20005,15005,20005,1230-
23 janv. 20245,10005,20005,10005,20005,1230-
22 janv. 20245,15005,15005,00005,10005,0245-
19 janv. 20245,10005,15005,05005,15005,0738-
18 janv. 20245,10005,15005,00005,10005,0245-
17 janv. 20245,10005,15005,10005,15005,0738-
16 janv. 20245,25005,25005,05005,10005,0245-
15 janv. 20245,25005,25005,25005,25005,1723-
12 janv. 20245,10005,25005,10005,25005,1723-
11 janv. 20245,05005,10005,00005,10005,0245-
10 janv. 20245,05005,10005,00005,00004,9260-
09 janv. 20245,05005,10004,98005,00004,9260-
08 janv. 20245,05005,15005,00005,00004,9260-
05 janv. 20244,98005,10004,98005,10005,0245-
04 janv. 20244,98004,98004,86004,94004,8669-
03 janv. 20244,94005,00004,94004,94004,8669-
02 janv. 20244,92004,98004,90004,94004,8669-
29 déc. 20234,94004,94004,94004,94004,8669-
28 déc. 20234,94004,94004,92004,94004,8669-
27 déc. 20234,96004,96004,90004,94004,8669-
22 déc. 20234,90004,94004,88004,92004,8472-
21 déc. 20234,82004,94004,80004,90004,8275-
20 déc. 20234,90004,90004,82004,82004,7487-
19 déc. 20234,82004,88004,82004,88004,8078-
18 déc. 20234,76004,84004,76004,84004,7684-
15 déc. 20234,84004,86004,76004,78004,7092-
14 déc. 20234,84004,86004,82004,82004,7487-
13 déc. 20234,76004,82004,74004,82004,7487-
12 déc. 20234,88004,88004,70004,70004,6304-
11 déc. 20234,90004,90004,84004,88004,8078-
08 déc. 20234,82004,88004,80004,86004,7881-
07 déc. 20234,84004,84004,80004,80004,7289-
06 déc. 20234,70004,84004,70004,84004,7684-
05 déc. 20234,72004,76004,68004,68004,6107-
04 déc. 20234,82004,82004,70004,72004,6501-
01 déc. 20234,66004,82004,66004,82004,7487-
*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...