Marchés français ouverture 5 h 57 min

Umicore SA (UMI.BR)

Brussels - Brussels Prix différé. Devise en EUR
Ajouter à la liste dynamique
48,96+0,36 (+0,74 %)
À la clôture : 5:35PM CET
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 févr. 202148,6749,0848,2748,9648,96527 080
24 févr. 202147,8449,2347,4648,6048,60675 418
23 févr. 202147,8448,2146,6148,0048,00731 317
22 févr. 202147,9147,9447,0647,6647,66553 051
19 févr. 202146,5548,1746,3748,0248,02603 517
18 févr. 202147,0047,6146,1446,3746,37554 985
17 févr. 202147,6148,1447,0347,0347,03613 151
16 févr. 202148,2848,5247,9147,9747,97397 228
15 févr. 202147,8248,2447,4148,1248,12362 144
12 févr. 202148,4848,6547,1347,5847,58592 244
11 févr. 202148,4048,5047,0948,0048,00728 239
10 févr. 202147,0847,7446,8247,4747,47604 908
09 févr. 202146,8047,1246,4647,0747,07461 841
08 févr. 202147,2147,3846,7347,1047,10435 361
05 févr. 202148,3648,3646,4947,0547,05699 726
04 févr. 202147,8448,4047,8148,0148,01393 486
03 févr. 202148,6048,7447,6947,7447,74563 787
02 févr. 202147,8848,6547,8048,4048,40519 078
01 févr. 202147,2647,7347,0347,7047,70507 506
29 janv. 202145,7047,7545,6046,7746,77812 655
28 janv. 202146,1446,8944,5546,4246,421 013 002
27 janv. 202148,7349,9947,3447,8847,881 325 677
26 janv. 202148,1549,4947,7949,2049,20831 530
25 janv. 202147,7349,1047,6648,1848,18827 230
22 janv. 202148,1348,3246,7947,5647,56644 560
21 janv. 202147,2848,7847,2848,5848,58978 598
20 janv. 202146,1847,1946,1747,0047,00642 361
19 janv. 202146,9347,3145,7346,0046,00738 599
18 janv. 202145,2946,9645,2046,7546,75586 148
15 janv. 202145,4646,2545,0145,4045,40839 674
14 janv. 202144,9945,7344,9245,7345,73598 383
13 janv. 202144,8345,3844,5144,9444,94690 166
12 janv. 202144,3344,8344,1044,8344,83543 105
11 janv. 202143,4544,4443,2344,3544,35993 607
08 janv. 202143,2044,0742,7044,0644,06923 754
07 janv. 202142,1043,2042,0442,7242,72689 761
06 janv. 202141,2042,1340,6841,9341,93651 432
05 janv. 202139,9441,2739,9440,9840,98746 511
04 janv. 202139,8840,4339,6440,1540,15554 171
31 déc. 202039,7539,7538,7839,2939,29128 402
30 déc. 202039,1740,2339,1539,7539,75508 301
29 déc. 202039,1039,4838,9539,4139,41464 043
28 déc. 202038,8939,3738,6339,2339,23320 193
24 déc. 202038,7138,8938,4038,6038,6091 208
23 déc. 202038,6839,1338,4838,6638,66256 223
22 déc. 202038,8038,9938,2838,8338,83257 582
21 déc. 202038,6039,0037,9338,4838,48447 479
18 déc. 202039,1639,3938,6939,0639,06850 762
17 déc. 202039,3439,5539,0839,2239,22480 987
16 déc. 202039,3639,3738,7638,9938,99799 825
15 déc. 202039,0039,6637,8639,3539,351 279 500
14 déc. 202036,7037,1536,6736,9036,90430 128
11 déc. 202036,3036,8735,8536,6036,60441 778
10 déc. 202037,4437,5336,5636,5836,58652 228
09 déc. 202037,7037,8237,3137,4537,45504 379
08 déc. 202037,0337,8536,9037,6137,61671 319
07 déc. 202036,6337,3436,1737,0037,00470 778
04 déc. 202036,7037,2236,4736,9936,99850 796
03 déc. 202037,3437,3435,9336,7336,73943 305
02 déc. 202038,0038,3637,2537,2937,29682 194
01 déc. 202038,0738,8737,8138,5938,59516 940
30 nov. 202038,2138,2337,3837,5737,571 061 578
27 nov. 202037,7438,6237,6438,3138,31373 916
26 nov. 202037,6038,1237,5537,8537,85340 743
25 nov. 202039,1539,4037,3237,5437,54826 338
24 nov. 202035,9039,2635,8738,6938,691 305 569
23 nov. 202036,0036,2235,4735,6535,65503 947
20 nov. 202035,6836,0735,5835,8135,81717 394
19 nov. 202036,1836,1835,3535,6635,66746 467
18 nov. 202036,3536,6435,7836,3936,39543 104
17 nov. 202035,5436,3935,4136,3536,351 000 217
16 nov. 202035,2235,7434,9135,5735,57842 528
13 nov. 202034,0835,1433,9734,8934,89607 541
12 nov. 202033,9734,5633,8734,1134,11496 017
11 nov. 202034,2134,5633,3934,1934,19594 971
10 nov. 202033,5034,7233,5034,2434,241 022 919
09 nov. 202032,5833,7632,4433,2633,26912 013
06 nov. 202032,2832,6631,6432,1232,121 005 385
05 nov. 202031,9432,8231,6632,2232,22966 936
04 nov. 202030,6032,0530,5031,6731,67687 911
03 nov. 202031,0631,2930,5531,2331,231 086 178
02 nov. 202032,3832,4029,5530,5030,501 930 207
30 oct. 202032,7033,2932,5433,0433,04650 784
29 oct. 202032,9933,3932,5633,1533,15525 051
28 oct. 202034,1934,1932,7433,1033,10734 113
27 oct. 202034,3534,8933,8134,6034,60553 941
26 oct. 202034,0234,9134,0234,3234,32377 149
23 oct. 202034,1435,0434,0534,7834,78655 883
22 oct. 202033,9534,6633,8334,2534,25692 076
21 oct. 202034,8034,8433,8233,9633,96931 738
20 oct. 202036,1036,6034,6834,8034,80980 900
19 oct. 202037,1237,3336,0336,1936,19202 785
16 oct. 202036,8137,4336,6337,0837,08649 893
15 oct. 202037,0037,0835,9136,7436,74659 208
14 oct. 202037,2137,8036,8937,3837,38529 819
13 oct. 202038,0038,1636,8937,1237,12692 096
12 oct. 202037,8038,3337,7338,0238,02427 857
09 oct. 202037,0137,8037,0137,6737,67442 297
08 oct. 202037,1037,4136,5537,2937,29592 744
07 oct. 202036,1437,1536,1436,9636,96686 713
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...