UGR.BE - Ultrapar Participacoes SA

Berlin - Berlin Prix différé. Devise en EUR
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
29 mai 20233,12003,12003,12003,12003,1200-
26 mai 20233,14003,14003,10003,10003,1000-
25 mai 20233,26003,26003,14003,14003,1400-
24 mai 20233,20003,26003,18003,24003,2400-
23 mai 2023------
22 mai 20233,20003,22003,18003,18003,1800-
19 mai 20233,22003,22003,20003,22003,2200-
18 mai 20233,18003,24003,18003,24003,2400-
17 mai 20233,12003,18003,12003,18003,1800-
16 mai 20233,14003,20003,12003,12003,1200-
15 mai 20233,14003,16003,12003,16003,1600-
12 mai 20233,16003,16003,10003,14003,1400-
11 mai 20233,04003,16003,04003,16003,1600-
10 mai 20233,04003,08003,00003,04003,0400-
09 mai 20233,00003,08003,00003,02003,0200-
08 mai 20232,98003,06002,98003,00003,0000-
05 mai 20232,92002,98002,92002,98002,9800-
04 mai 20232,58002,92002,56002,90002,9000-
03 mai 20232,54002,58002,52002,58002,5800-
02 mai 20232,58002,62002,50002,54002,5400-
28 avr. 20232,56002,62002,56002,60002,6000-
27 avr. 20232,50002,56002,50002,56002,5600-
26 avr. 20232,64002,64002,50002,50002,5000-
25 avr. 20232,62002,62002,58002,60002,6000-
24 avr. 20232,58002,62002,56002,62002,6200-
21 avr. 20232,58002,60002,56002,58002,5800-
20 avr. 20232,50002,62002,50002,58002,5800-
19 avr. 20232,66002,66002,58002,58002,5800-
18 avr. 20232,66002,66002,62002,66002,6600-
17 avr. 20232,74002,74002,62002,66002,6600-
14 avr. 20232,70002,72002,66002,72002,7200-
13 avr. 20232,74002,74002,70002,70002,7000-
12 avr. 20232,70002,74002,68002,74002,7400-
11 avr. 2023------
06 avr. 20232,60002,60002,58002,58002,5800-
05 avr. 20232,54002,60002,50002,60002,6000-
04 avr. 20232,54002,54002,52002,54002,5400-
03 avr. 20232,52002,52002,48002,50002,5000-
31 mars 20232,44002,50002,44002,50002,5000-
30 mars 20232,40002,48002,40002,40002,4000-
29 mars 20232,40002,42002,38002,38002,3800-
28 mars 20232,34002,38002,32002,38002,3800-
27 mars 20232,32002,36002,32002,36002,3600-
24 mars 20232,28002,34002,28002,32002,3200-
23 mars 20232,36002,38002,30002,30002,3000-
22 mars 20232,40002,44002,38002,40002,4000-
21 mars 20232,34002,44002,32002,40002,4000-
20 mars 20232,38002,38002,34002,34002,3400-
17 mars 20232,40002,42002,34002,38002,3800-
16 mars 20232,36002,42002,34002,40002,4000-
15 mars 20232,36002,38002,30002,36002,3600-
14 mars 20232,36002,42002,34002,34002,3400-
13 mars 20232,46002,46002,36002,36002,3600-
10 mars 20232,52002,54002,44002,44002,4400-
09 mars 20232,56002,58002,54002,54002,5400-
08 mars 20232,44002,56002,44002,56002,5600-
07 mars 20232,48002,48002,42002,44002,4400-
06 mars 20232,40002,46002,32002,46002,4600-
03 mars 20232,34002,40002,34002,38002,3800-
02 mars 20232,38002,38002,36002,36002,3600-
01 mars 20232,40002,40002,32002,38002,3800-
28 févr. 20232,46002,46002,40002,44002,4400-
27 févr. 20232,52002,52002,42002,44002,4400-
24 févr. 20232,54002,54002,48002,50002,5000-
24 févr. 20230.019182 Dividende
23 févr. 20232,46002,54002,46002,54002,5208-
22 févr. 20232,40002,44002,38002,44002,4216-
21 févr. 20232,46002,50002,42002,42002,4017-
20 févr. 20232,46002,46002,46002,46002,4414-
17 févr. 20232,36002,48002,36002,44002,4216-
16 févr. 20232,36002,36002,30002,34002,3223-
15 févr. 20232,30002,42002,30002,38002,3620-
14 févr. 20232,38002,38002,30002,30002,2826-
13 févr. 20232,36002,42002,36002,40002,3819-
10 févr. 20232,26002,38002,26002,38002,3620-
09 févr. 20232,38002,38002,28002,28002,2628-
08 févr. 20232,28002,40002,28002,40002,3819-
07 févr. 20232,34002,34002,28002,30002,2826-
06 févr. 20232,24002,36002,24002,36002,3422-
03 févr. 20232,32002,32002,26002,26002,2429-
02 févr. 20232,36002,46002,34002,34002,3223-
01 févr. 20232,42002,42002,36002,38002,3620-
31 janv. 20232,34002,42002,34002,42002,4017-
30 janv. 20232,38002,38002,34002,34002,3223-
27 janv. 20232,42002,42002,36002,40002,3819-
26 janv. 20232,40002,44002,40002,42002,4017-
25 janv. 20232,34002,44002,34002,42002,4017-
24 janv. 20232,28002,36002,28002,36002,3422-
23 janv. 20232,28002,30002,26002,28002,2628-
20 janv. 20232,32002,32002,26002,28002,2628-
19 janv. 20232,36002,36002,28002,34002,3223-
18 janv. 20232,36002,42002,34002,38002,3620-
17 janv. 20232,34002,36002,30002,36002,3422-
16 janv. 20232,34002,34002,32002,34002,3223-
13 janv. 20232,42002,42002,34002,34002,3223-
12 janv. 20232,38002,48002,38002,42002,4017-
11 janv. 20232,30002,40002,30002,40002,3819-
10 janv. 20232,20002,32002,20002,32002,3025-
09 janv. 20232,24002,26002,18002,22002,2032-
06 janv. 20232,22002,26002,22002,26002,2429-
*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...