UCB SA (UCB)
Exportar para Excel
<< < 2 3 4 5 6 > |
29/12/2022 |
164.290 |
1,85%
|
73,66
|
72,94
|
74,80
|
74,80
|
28/12/2022 |
179.029 |
-0,08%
|
73,82
|
73,14
|
73,96
|
73,44
|
27/12/2022 |
142.708 |
-1,55%
|
74,84
|
73,34
|
74,84
|
73,50
|
23/12/2022 |
169.125 |
-0,80%
|
75,56
|
74,66
|
76,16
|
74,66
|
22/12/2022 |
155.291 |
0,19%
|
74,92
|
74,76
|
75,36
|
75,26
|
21/12/2022 |
231.649 |
2,40%
|
73,80
|
73,58
|
75,36
|
75,12
|
20/12/2022 |
318.954 |
-1,13%
|
73,80
|
73,20
|
74,48
|
73,36
|
19/12/2022 |
315.683 |
1,48%
|
73,42
|
73,34
|
74,54
|
74,20
|
16/12/2022 |
506.133 |
-0,73%
|
73,50
|
72,14
|
73,50
|
73,12
|
15/12/2022 |
367.174 |
-1,26%
|
74,48
|
73,54
|
74,66
|
73,66
|
14/12/2022 |
279.932 |
2,02%
|
72,86
|
72,44
|
74,60
|
74,60
|
13/12/2022 |
355.272 |
1,30%
|
72,16
|
72,00
|
73,96
|
73,12
|
12/12/2022 |
229.029 |
0,73%
|
71,96
|
71,30
|
72,46
|
72,18
|
09/12/2022 |
373.514 |
-1,24%
|
73,18
|
71,50
|
73,24
|
71,66
|
08/12/2022 |
279.755 |
-0,28%
|
72,60
|
71,36
|
72,70
|
72,56
|
07/12/2022 |
356.292 |
2,28%
|
71,14
|
71,14
|
73,20
|
72,76
|
06/12/2022 |
474.654 |
-0,62%
|
73,22
|
70,76
|
73,76
|
71,14
|
05/12/2022 |
391.140 |
-3,32%
|
72,80
|
70,80
|
73,58
|
71,58
|
02/12/2022 |
303.051 |
3,21%
|
71,70
|
71,68
|
74,10
|
74,04
|
01/12/2022 |
672.458 |
-6,56%
|
76,30
|
71,16
|
76,38
|
71,74
|
30/11/2022 |
1.767.304 |
-0,47%
|
77,38
|
76,34
|
77,62
|
76,78
|
29/11/2022 |
226.347 |
-0,67%
|
77,80
|
77,14
|
78,22
|
77,14
|
28/11/2022 |
183.129 |
-0,39%
|
77,94
|
76,88
|
78,16
|
77,66
|
25/11/2022 |
194.290 |
0,28%
|
77,78
|
77,64
|
78,80
|
77,96
|
24/11/2022 |
151.070 |
1,25%
|
76,78
|
76,74
|
77,82
|
77,74
|
23/11/2022 |
280.480 |
1,40%
|
77,02
|
75,98
|
77,68
|
76,78
|
22/11/2022 |
186.718 |
-0,11%
|
75,76
|
74,64
|
76,52
|
75,72
|
21/11/2022 |
239.850 |
2,07%
|
74,26
|
74,10
|
76,22
|
75,80
|
18/11/2022 |
209.935 |
1,73%
|
73,24
|
73,24
|
74,38
|
74,26
|
17/11/2022 |
236.263 |
-2,15%
|
74,64
|
72,58
|
74,80
|
73,00
|
16/11/2022 |
216.132 |
-0,21%
|
74,84
|
74,08
|
75,18
|
74,60
|
15/11/2022 |
261.339 |
1,33%
|
73,76
|
73,32
|
75,22
|
74,76
|
14/11/2022 |
408.082 |
0,38%
|
73,50
|
72,66
|
74,06
|
73,78
|
11/11/2022 |
393.744 |
-6,08%
|
78,26
|
73,50
|
78,30
|
73,50
|
10/11/2022 |
292.342 |
1,24%
|
77,14
|
76,50
|
78,98
|
78,26
|
09/11/2022 |
195.685 |
1,82%
|
75,64
|
75,30
|
77,54
|
77,30
|
08/11/2022 |
243.483 |
0,98%
|
75,14
|
74,60
|
76,02
|
75,92
|
07/11/2022 |
171.495 |
-1,65%
|
76,50
|
74,76
|
76,50
|
75,18
|
04/11/2022 |
218.508 |
0,58%
|
76,10
|
75,88
|
76,78
|
76,44
|
03/11/2022 |
170.446 |
-0,65%
|
76,00
|
75,20
|
76,10
|
76,00
|
02/11/2022 |
193.301 |
1,16%
|
75,86
|
75,68
|
76,86
|
76,50
|
01/11/2022 |
161.573 |
-0,92%
|
76,50
|
75,26
|
76,76
|
75,62
|
31/10/2022 |
205.249 |
1,25%
|
75,50
|
75,00
|
76,56
|
76,32
|
28/10/2022 |
157.998 |
1,98%
|
73,90
|
73,90
|
75,48
|
75,38
|
27/10/2022 |
305.418 |
-3,22%
|
76,28
|
73,92
|
76,64
|
73,92
|
26/10/2022 |
266.249 |
2,44%
|
74,50
|
74,46
|
76,52
|
76,38
|
25/10/2022 |
198.618 |
0,40%
|
74,62
|
74,28
|
75,32
|
74,56
|
24/10/2022 |
185.411 |
1,17%
|
73,76
|
73,26
|
74,46
|
74,26
|
21/10/2022 |
188.050 |
-0,05%
|
73,32
|
72,88
|
73,96
|
73,40
|
20/10/2022 |
300.875 |
-1,18%
|
74,22
|
72,64
|
74,22
|
73,44
|
19/10/2022 |
263.546 |
-1,90%
|
75,80
|
74,08
|
76,00
|
74,32
|
18/10/2022 |
212.285 |
-0,34%
|
76,36
|
75,76
|
76,90
|
75,76
|
17/10/2022 |
299.600 |
1,82%
|
74,88
|
74,28
|
76,36
|
76,02
|
14/10/2022 |
360.739 |
1,61%
|
73,72
|
73,58
|
75,42
|
74,66
|
13/10/2022 |
346.643 |
0,69%
|
72,92
|
72,56
|
74,26
|
73,48
|
12/10/2022 |
309.721 |
0,19%
|
72,82
|
72,04
|
73,32
|
72,98
|
11/10/2022 |
309.983 |
1,25%
|
72,12
|
71,68
|
73,00
|
72,84
|
10/10/2022 |
223.466 |
-1,10%
|
72,60
|
71,46
|
72,60
|
71,94
|
07/10/2022 |
283.746 |
-0,60%
|
72,90
|
72,52
|
73,66
|
72,74
|
06/10/2022 |
362.384 |
2,01%
|
71,86
|
71,50
|
73,18
|
73,18
|
05/10/2022 |
249.763 |
-1,43%
|
72,82
|
71,58
|
73,78
|
71,74
|
04/10/2022 |
232.628 |
1,71%
|
71,98
|
71,98
|
72,88
|
72,78
|
03/10/2022 |
352.543 |
0,62%
|
70,76
|
69,56
|
72,00
|
71,56
|
30/09/2022 |
421.969 |
0,00%
|
71,32
|
70,58
|
71,64
|
71,12
|
29/09/2022 |
361.160 |
1,40%
|
69,68
|
69,38
|
71,16
|
71,12
|
28/09/2022 |
294.595 |
0,14%
|
69,96
|
69,76
|
70,66
|
70,14
|
27/09/2022 |
309.883 |
1,80%
|
68,96
|
68,92
|
70,88
|
70,04
|
26/09/2022 |
212.527 |
-0,92%
|
69,00
|
68,50
|
69,52
|
68,80
|
23/09/2022 |
293.307 |
3,70%
|
68,54
|
67,58
|
69,58
|
69,44
|
22/09/2022 |
298.313 |
-1,73%
|
67,42
|
66,62
|
67,96
|
66,96
|
21/09/2022 |
199.847 |
-0,41%
|
68,34
|
68,00
|
68,72
|
68,14
|
20/09/2022 |
310.140 |
1,42%
|
67,72
|
67,60
|
68,94
|
68,42
|
19/09/2022 |
248.402 |
-2,06%
|
69,08
|
66,98
|
69,24
|
67,46
|
16/09/2022 |
472.670 |
0,12%
|
68,92
|
68,78
|
70,12
|
68,88
|
15/09/2022 |
356.397 |
-1,63%
|
67,56
|
67,50
|
69,58
|
68,80
|
14/09/2022 |
288.112 |
-1,60%
|
71,10
|
69,90
|
71,50
|
69,94
|
13/09/2022 |
269.373 |
-0,92%
|
72,02
|
70,90
|
72,54
|
71,08
|
12/09/2022 |
317.513 |
0,90%
|
71,14
|
70,70
|
71,74
|
71,74
|
09/09/2022 |
261.503 |
0,91%
|
70,40
|
70,40
|
72,10
|
71,10
|
08/09/2022 |
305.576 |
0,66%
|
70,46
|
69,58
|
70,70
|
70,46
|
07/09/2022 |
298.614 |
0,55%
|
69,34
|
69,30
|
70,22
|
70,00
|
06/09/2022 |
243.164 |
0,90%
|
68,88
|
68,88
|
69,82
|
69,62
|
05/09/2022 |
266.107 |
-1,65%
|
69,28
|
68,18
|
69,50
|
69,00
|
02/09/2022 |
190.511 |
0,66%
|
70,02
|
69,12
|
70,32
|
70,16
|
01/09/2022 |
267.148 |
-0,57%
|
70,00
|
69,26
|
70,46
|
69,70
|
31/08/2022 |
513.443 |
-1,16%
|
70,68
|
70,10
|
71,42
|
70,10
|
30/08/2022 |
383.586 |
-0,17%
|
70,76
|
70,52
|
71,34
|
70,92
|
29/08/2022 |
204.202 |
-0,92%
|
71,00
|
70,72
|
72,10
|
71,04
|
26/08/2022 |
249.772 |
0,14%
|
71,80
|
71,14
|
72,10
|
71,70
|
25/08/2022 |
170.790 |
1,16%
|
71,20
|
71,12
|
71,96
|
71,60
|
24/08/2022 |
278.265 |
0,54%
|
70,46
|
69,90
|
70,84
|
70,78
|
23/08/2022 |
448.300 |
-2,68%
|
72,10
|
70,40
|
72,30
|
70,40
|
22/08/2022 |
297.759 |
-1,42%
|
73,40
|
72,32
|
73,50
|
72,34
|
19/08/2022 |
218.405 |
1,05%
|
72,62
|
72,32
|
73,60
|
73,38
|
18/08/2022 |
246.541 |
0,25%
|
72,44
|
72,32
|
73,32
|
72,62
|
17/08/2022 |
442.877 |
-1,04%
|
73,06
|
72,44
|
73,46
|
72,44
|
16/08/2022 |
163.301 |
-0,30%
|
73,66
|
72,56
|
74,06
|
73,20
|
15/08/2022 |
199.892 |
0,38%
|
73,46
|
72,98
|
74,06
|
73,42
|
12/08/2022 |
273.684 |
-0,68%
|
73,82
|
73,08
|
73,88
|
73,14
|
11/08/2022 |
287.985 |
-0,14%
|
73,90
|
72,34
|
74,12
|
73,64
|