UCB SA (UCB)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 25/08/2026 |
150 034 |
1,86%
|
220,70
|
220,20
|
225,40
|
224,10
|
| 24/08/2026 |
132 150 |
-0,77%
|
220,00
|
219,10
|
222,30
|
220,00
|
| 21/08/2026 |
253 935 |
1,74%
|
216,10
|
215,75
|
221,70
|
221,70
|
| 20/08/2026 |
183 496 |
0,05%
|
219,50
|
213,90
|
220,40
|
217,90
|
| 19/08/2026 |
199 754 |
0,23%
|
216,20
|
216,20
|
220,80
|
217,80
|
| 18/08/2026 |
164 194 |
0,88%
|
214,10
|
214,00
|
217,40
|
217,30
|
| 17/08/2026 |
250 813 |
1,46%
|
212,50
|
212,20
|
216,40
|
215,40
|
| 14/08/2026 |
199 251 |
-3,10%
|
217,50
|
211,60
|
219,20
|
212,30
|
| 13/08/2026 |
216 220 |
-1,22%
|
221,00
|
217,10
|
221,20
|
219,10
|
| 12/08/2026 |
178 654 |
-1,95%
|
224,90
|
219,20
|
225,70
|
221,80
|
| 11/08/2026 |
170 849 |
0,49%
|
224,50
|
223,20
|
226,90
|
226,20
|
| 10/08/2026 |
195 294 |
0,90%
|
223,30
|
223,30
|
227,20
|
225,10
|
| 07/08/2026 |
194 018 |
-0,84%
|
225,20
|
223,10
|
228,80
|
223,10
|
| 06/08/2026 |
193 762 |
-1,83%
|
230,40
|
225,00
|
232,90
|
225,00
|
| 05/08/2026 |
264 506 |
2,64%
|
224,10
|
224,10
|
231,90
|
229,20
|
| 04/08/2026 |
258 008 |
0,86%
|
223,50
|
221,60
|
227,40
|
223,30
|
| 03/08/2026 |
305 551 |
-0,67%
|
228,40
|
219,80
|
228,50
|
221,40
|
| 31/07/2026 |
497 579 |
2,72%
|
220,20
|
220,00
|
228,40
|
222,90
|
| 30/07/2026 |
857 389 |
-13,51%
|
239,70
|
214,00
|
247,95
|
217,00
|
| 29/07/2026 |
171 258 |
0,28%
|
249,40
|
247,40
|
251,50
|
250,90
|
| 28/07/2026 |
227 096 |
1,79%
|
244,00
|
241,90
|
250,20
|
250,20
|
| 27/07/2026 |
136 709 |
-0,08%
|
245,20
|
243,60
|
247,20
|
245,80
|
| 24/07/2026 |
149 516 |
1,24%
|
239,60
|
239,60
|
249,80
|
246,00
|
| 23/07/2026 |
205 984 |
-0,12%
|
240,50
|
238,90
|
243,20
|
243,00
|
| 22/07/2026 |
107 748 |
-0,25%
|
243,50
|
241,60
|
245,30
|
243,30
|
| 21/07/2026 |
198 029 |
2,48%
|
237,00
|
235,70
|
243,90
|
243,90
|
| 20/07/2026 |
155 998 |
-0,54%
|
238,00
|
237,50
|
241,20
|
238,00
|
| 17/07/2026 |
93 109 |
0,67%
|
236,50
|
234,70
|
239,30
|
239,30
|
| 16/07/2026 |
128 758 |
0,85%
|
235,60
|
233,50
|
237,70
|
237,70
|
| 15/07/2026 |
167 608 |
1,38%
|
232,50
|
230,90
|
236,80
|
235,70
|
| 14/07/2026 |
152 960 |
-1,32%
|
233,90
|
230,70
|
234,40
|
232,50
|
| 13/07/2026 |
192 311 |
-0,63%
|
237,00
|
233,70
|
238,70
|
235,60
|
| 10/07/2026 |
222 991 |
-5,16%
|
251,70
|
236,80
|
253,40
|
237,10
|
| 09/07/2026 |
266 649 |
0,52%
|
248,20
|
247,30
|
254,30
|
250,00
|
| 08/07/2026 |
303 577 |
-2,01%
|
251,50
|
247,40
|
252,90
|
248,70
|
| 07/07/2026 |
242 415 |
-0,24%
|
254,40
|
252,40
|
255,90
|
253,80
|
| 06/07/2026 |
169 111 |
-1,97%
|
259,70
|
252,60
|
260,40
|
254,40
|
| 03/07/2026 |
131 923 |
-1,93%
|
264,40
|
255,60
|
265,20
|
259,50
|
| 02/07/2026 |
212 407 |
2,60%
|
259,40
|
257,90
|
266,55
|
264,60
|
| 01/07/2026 |
217 639 |
-1,57%
|
262,60
|
256,10
|
268,30
|
257,90
|
| 30/06/2026 |
270 329 |
-0,57%
|
265,00
|
261,50
|
267,30
|
262,00
|
| 29/06/2026 |
119 707 |
1,93%
|
258,10
|
258,00
|
264,90
|
263,50
|
| 26/06/2026 |
197 836 |
0,74%
|
257,10
|
255,10
|
259,90
|
258,50
|
| 25/06/2026 |
183 134 |
0,63%
|
254,50
|
252,60
|
258,70
|
256,60
|
| 24/06/2026 |
212 651 |
1,31%
|
251,90
|
250,30
|
255,40
|
255,00
|
| 23/06/2026 |
187 634 |
1,66%
|
248,50
|
248,50
|
254,30
|
251,70
|
| 22/06/2026 |
178 903 |
-0,84%
|
247,50
|
243,30
|
250,50
|
247,60
|
| 19/06/2026 |
436 117 |
0,20%
|
250,80
|
246,90
|
252,40
|
249,70
|
| 18/06/2026 |
191 267 |
-1,27%
|
254,90
|
245,40
|
254,90
|
249,20
|
| 17/06/2026 |
267 878 |
0,96%
|
251,10
|
246,20
|
252,80
|
252,40
|
| 16/06/2026 |
353 419 |
-3,55%
|
258,00
|
249,15
|
258,70
|
250,00
|
| 15/06/2026 |
275 959 |
-5,71%
|
271,00
|
257,40
|
272,20
|
259,20
|
| 12/06/2026 |
169 042 |
1,44%
|
269,30
|
264,70
|
275,50
|
274,90
|
| 11/06/2026 |
172 437 |
2,50%
|
265,30
|
263,90
|
271,00
|
271,00
|
| 10/06/2026 |
154 966 |
0,80%
|
264,70
|
261,60
|
266,60
|
264,40
|
| 09/06/2026 |
181 814 |
0,50%
|
258,70
|
258,70
|
265,20
|
262,30
|
| 08/06/2026 |
186 813 |
0,00%
|
256,50
|
255,40
|
263,10
|
261,00
|
| 05/06/2026 |
221 161 |
0,58%
|
258,30
|
257,90
|
263,90
|
261,00
|
| 04/06/2026 |
234 719 |
3,02%
|
250,30
|
249,60
|
261,10
|
259,50
|
| 03/06/2026 |
187 603 |
1,45%
|
246,00
|
244,20
|
252,50
|
251,90
|
| 02/06/2026 |
256 470 |
-2,32%
|
253,40
|
245,80
|
253,90
|
248,30
|
| 01/06/2026 |
253 342 |
0,99%
|
247,70
|
246,50
|
257,50
|
254,20
|
| 29/05/2026 |
1 063 598 |
3,07%
|
245,10
|
244,50
|
252,70
|
251,70
|
| 28/05/2026 |
154 125 |
0,04%
|
241,00
|
239,20
|
244,80
|
244,20
|
| 27/05/2026 |
215 878 |
-0,08%
|
245,00
|
244,10
|
249,40
|
244,10
|
| 26/05/2026 |
152 563 |
-0,12%
|
243,40
|
242,00
|
244,60
|
244,30
|
| 25/05/2026 |
63 341 |
1,07%
|
242,30
|
242,30
|
245,30
|
244,60
|
| 22/05/2026 |
184 447 |
0,46%
|
242,40
|
240,40
|
242,90
|
242,00
|
| 21/05/2026 |
178 011 |
0,96%
|
235,90
|
235,90
|
242,00
|
240,90
|
| 20/05/2026 |
208 579 |
1,58%
|
234,40
|
234,40
|
239,80
|
238,60
|
| 19/05/2026 |
271 822 |
2,18%
|
229,90
|
229,50
|
238,20
|
234,90
|
| 18/05/2026 |
235 494 |
-3,00%
|
235,00
|
228,70
|
236,00
|
229,90
|
| 15/05/2026 |
151 927 |
-1,37%
|
239,10
|
236,50
|
240,90
|
237,00
|
| 14/05/2026 |
108 633 |
0,50%
|
239,60
|
238,90
|
241,10
|
240,30
|
| 13/05/2026 |
190 962 |
-0,91%
|
240,20
|
237,10
|
243,00
|
239,10
|
| 12/05/2026 |
243 958 |
2,33%
|
232,60
|
232,30
|
242,60
|
241,30
|
| 11/05/2026 |
169 265 |
0,73%
|
234,10
|
232,20
|
237,20
|
235,80
|
| 08/05/2026 |
274 364 |
0,56%
|
234,10
|
230,10
|
235,30
|
234,10
|
| 07/05/2026 |
206 427 |
-1,36%
|
236,00
|
231,10
|
237,60
|
232,80
|
| 06/05/2026 |
277 665 |
2,17%
|
232,50
|
231,40
|
236,30
|
236,00
|
| 05/05/2026 |
188 342 |
1,09%
|
228,50
|
228,50
|
232,20
|
231,00
|
| 04/05/2026 |
150 309 |
-0,57%
|
230,40
|
225,90
|
230,40
|
228,50
|
| 30/04/2026 |
344 743 |
2,21%
|
224,80
|
223,80
|
231,20
|
229,80
|
| 29/04/2026 |
321 846 |
-0,66%
|
228,00
|
223,00
|
228,60
|
226,20
|
| 28/04/2026 |
683 543 |
-4,29%
|
227,40
|
223,70
|
235,00
|
227,70
|
| 27/04/2026 |
48 743 |
-0,80%
|
238,60
|
235,70
|
239,80
|
237,90
|
| 24/04/2026 |
299 812 |
-2,96%
|
244,10
|
237,10
|
244,40
|
239,00
|
| 23/04/2026 |
192 392 |
1,32%
|
241,50
|
240,10
|
248,80
|
246,30
|
| 22/04/2026 |
272 921 |
-1,62%
|
245,00
|
240,30
|
248,00
|
243,10
|
| 21/04/2026 |
417 416 |
-4,60%
|
257,40
|
247,10
|
259,00
|
247,10
|
| 20/04/2026 |
219 905 |
-1,86%
|
261,50
|
253,80
|
261,50
|
259,00
|
| 17/04/2026 |
296 448 |
2,01%
|
255,00
|
255,00
|
263,90
|
263,90
|
| 16/04/2026 |
299 433 |
-2,64%
|
265,50
|
255,30
|
266,70
|
258,70
|
| 15/04/2026 |
296 521 |
-1,81%
|
270,30
|
265,70
|
273,40
|
265,70
|
| 14/04/2026 |
362 962 |
-1,24%
|
274,40
|
270,60
|
275,60
|
270,60
|
| 13/04/2026 |
246 120 |
-0,36%
|
270,00
|
270,00
|
278,40
|
274,00
|
| 10/04/2026 |
286 027 |
1,18%
|
271,20
|
268,60
|
276,30
|
275,00
|
| 09/04/2026 |
197 049 |
1,49%
|
267,60
|
263,60
|
271,80
|
271,80
|
| 08/04/2026 |
339 061 |
1,67%
|
269,00
|
263,20
|
271,60
|
267,80
|
| 07/04/2026 |
256 757 |
-0,42%
|
261,60
|
256,90
|
264,50
|
263,40
|
