La bourse est fermée

Universal Music Group N.V. (UMG.AS)

Amsterdam - Amsterdam Prix différé. Devise en EUR
Ajouter à la liste dynamique
27,73-0,38 (-1,35 %)
À la clôture : 05:35PM CEST
Durée:
23 juin 2023 - 23 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 juin 202428,0928,0927,6527,7327,732 069 235
20 juin 202427,9028,2227,9028,1128,11733 123
19 juin 202428,1128,1127,3327,9027,901 048 077
18 juin 202428,5328,5428,0928,1628,16973 114
17 juin 202428,6028,6027,8128,3928,391 067 777
14 juin 202428,8228,8228,3228,6328,631 023 391
13 juin 202428,7829,1128,7528,8228,82848 179
12 juin 202428,3228,8428,1928,7628,76771 878
11 juin 202428,3928,4427,9628,2028,20795 038
10 juin 202427,9328,3127,8528,2528,25703 551
07 juin 202428,6428,7327,9628,2328,231 124 412
06 juin 202428,6028,9828,5828,6428,641 066 157
05 juin 202428,6028,7928,4528,4628,461 145 401
04 juin 202428,7829,0728,3928,4428,441 281 262
03 juin 202428,7129,2628,2528,7528,751 573 884
31 mai 202428,1028,5828,0428,5828,585 397 364
30 mai 202427,8728,2227,6728,0528,05682 101
29 mai 202428,1728,2327,7127,9427,94960 470
28 mai 202428,9228,9728,1628,3428,34833 671
27 mai 202428,7029,0028,5828,9628,96507 759
24 mai 202428,5228,8428,4328,8328,83856 209
23 mai 202428,9929,0028,5828,6828,68689 111
22 mai 202428,2629,0628,1728,9928,991 066 035
21 mai 202428,5628,5828,1028,2628,26773 449
20 mai 202428,5028,5928,2828,5628,56507 207
20 mai 20240.27 Dividende
17 mai 202428,0028,7927,9328,7428,471 476 121
16 mai 202428,3028,4028,0628,1627,901 121 113
15 mai 202428,2228,4328,1328,2627,991 039 142
14 mai 202428,1628,3028,0228,1427,88895 621
13 mai 202428,0828,1827,7328,1727,91906 995
10 mai 202428,9929,0027,8228,0127,751 411 748
09 mai 202429,3229,4828,8628,8628,59945 174
08 mai 202429,3129,4929,2729,4229,14747 904
07 mai 202429,3729,4229,0829,2328,961 192 469
06 mai 202429,0029,2828,7829,1628,89643 554
03 mai 202428,1029,0427,8828,9228,651 554 071
02 mai 202428,3028,4027,6827,9127,651 497 481
30 avr. 202427,5727,7927,4227,7027,441 327 608
29 avr. 202427,5727,8427,4227,6027,34775 608
26 avr. 202427,3827,6227,1127,5827,32934 591
25 avr. 202427,0027,1526,7126,9826,73886 226
24 avr. 202427,4527,4526,9627,0626,811 119 626
23 avr. 202427,1327,5026,9127,3927,131 570 249
22 avr. 202426,9327,5226,9226,9926,74930 650
19 avr. 202426,7127,0026,6126,7826,531 281 850
18 avr. 202426,8427,0426,6426,8426,59992 029
17 avr. 202426,7527,1726,6626,8926,641 292 012
16 avr. 202426,7427,0426,6826,8026,551 001 146
15 avr. 202426,9827,5026,9827,1426,89861 500
12 avr. 202427,9227,9926,8927,0426,791 168 304
11 avr. 202427,4527,7727,4027,7027,441 105 993
10 avr. 202427,2527,6727,2127,5327,27960 007
09 avr. 202427,4227,4327,0027,1426,89747 367
08 avr. 202427,5427,6127,2027,3727,11801 787
05 avr. 202427,2927,8427,2527,5927,331 189 302
04 avr. 202428,0028,4127,5227,7727,512 128 608
03 avr. 202426,9029,0526,7728,5028,232 380 895
02 avr. 202427,7527,8926,8227,0126,761 417 748
28 mars 202427,2228,1027,2227,8827,621 677 151
27 mars 202426,8727,2526,7727,1826,92963 523
26 mars 202426,9327,3626,9026,9026,65840 929
25 mars 202427,3327,4326,9026,9326,681 033 371
22 mars 202427,2127,4927,1327,4727,21787 428
21 mars 202427,6927,8227,0827,1726,911 014 041
20 mars 202427,0227,4926,8627,3227,061 012 175
19 mars 202426,6026,9626,5426,9026,651 058 876
18 mars 202427,0027,1426,6026,6526,40988 083
15 mars 202427,5027,6227,2427,3227,062 484 081
14 mars 202426,9827,4926,9127,4927,23840 548
13 mars 202426,8126,9326,6826,9326,681 065 891
12 mars 202426,6426,8326,4926,8226,571 173 301
11 mars 202426,6326,7726,4526,6026,35719 104
08 mars 202427,0727,1626,7626,7626,51840 618
07 mars 202427,0027,4627,0027,0026,751 169 115
06 mars 202427,1827,3427,0027,1626,90977 217
05 mars 202427,2827,4327,1027,2426,98933 619
04 mars 202427,6627,8227,3527,5027,241 335 050
01 mars 202427,8728,0126,9727,5627,301 477 583
29 févr. 202427,2528,7927,1527,8727,613 547 110
28 févr. 202426,2326,5626,0626,5626,311 023 280
27 févr. 202426,9027,0626,3426,3626,111 397 426
26 févr. 202427,0027,4126,9327,0226,771 148 618
23 févr. 202427,0027,0026,7426,9426,69603 438
22 févr. 202427,0127,1626,6926,9226,671 019 598
21 févr. 202427,1227,1226,7226,9226,67848 452
20 févr. 202427,0027,1026,8526,9826,731 067 749
19 févr. 202426,6427,0726,5327,0726,82589 344
16 févr. 202426,7826,9526,6626,8726,621 012 004
15 févr. 202427,5027,5126,5726,7726,521 468 237
14 févr. 202427,2927,4227,0627,2526,99888 159
13 févr. 202427,5027,5526,9027,3127,05740 170
12 févr. 202427,2727,5127,2727,4927,23780 699
09 févr. 202427,1327,4326,9827,4127,151 114 693
08 févr. 202427,5027,6327,2427,2627,001 156 641
07 févr. 202427,2627,4427,1927,3227,06918 786
06 févr. 202426,9827,3826,8227,2827,021 183 344
05 févr. 202427,0127,2126,4426,9026,65997 038
02 févr. 202427,5527,6427,0227,0826,83923 761
01 févr. 202427,4227,5126,8927,2627,00917 534
*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...