Umicore SA (UMI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
09/05/2024	189.639	-2,43%	22,30	21,56	22,44	21,68
08/05/2024	1.478.682	-0,89%	22,38	21,98	24,00	22,22
07/05/2024	811.548	1,54%	22,22	22,04	23,38	22,42
06/05/2024	694.280	4,05%	21,36	21,30	22,34	22,08
03/05/2024	896.947	6,53%	20,00	20,00	21,58	21,22
02/05/2024	718.841	-4,51%	20,86	19,92	20,96	19,92
01/05/2024	506.379	0,00%	20,94	20,84	21,18	20,86
30/04/2024	506.379	1,76%	20,94	20,84	21,18	20,86
29/04/2024	553.892	2,05%	20,36	20,22	21,06	20,92
26/04/2024	422.989	0,57%	20,92	20,92	21,32	21,04
25/04/2024	468.794	-0,67%	21,06	20,84	21,12	20,92
24/04/2024	358.017	0,38%	21,14	21,04	21,28	21,06
23/04/2024	344.006	0,48%	20,92	20,78	21,08	20,98
22/04/2024	328.949	-0,95%	21,14	20,74	21,22	20,88
19/04/2024	277.185	-0,19%	20,92	20,88	21,22	21,08
18/04/2024	396.492	-0,57%	21,28	20,96	21,32	21,12
17/04/2024	361.427	0,95%	21,04	21,04	21,40	21,24
16/04/2024	294.509	-1,77%	21,10	20,90	21,32	21,04
15/04/2024	392.254	-0,19%	21,46	21,26	21,80	21,42
12/04/2024	561.416	2,19%	21,20	21,20	21,76	21,46
11/04/2024	387.853	0,87%	20,88	20,88	21,40	21,00
10/04/2024	595.714	-1,89%	21,58	20,76	21,72	20,82
09/04/2024	475.869	3,82%	20,54	20,52	21,26	21,22
08/04/2024	418.986	1,79%	20,08	20,08	20,44	20,44
05/04/2024	561.369	-3,83%	20,60	20,08	20,78	20,08
04/04/2024	312.037	1,36%	20,78	20,52	21,02	20,88
03/04/2024	418.236	2,59%	20,04	19,93	20,60	20,60
02/04/2024	433.470	0,43%	20,00	19,98	20,46	20,08
01/04/2024	0	-1,21%	20,31	19,79	20,42	19,995
28/03/2024	459.812	-1,21%	20,31	19,79	20,42	19,995
27/03/2024	428.590	0,10%	20,16	19,675	20,25	20,24
26/03/2024	622.784	-3,90%	20,50	20,21	20,67	20,22
25/03/2024	218.385	0,19%	20,95	20,80	21,15	21,04
22/03/2024	369.621	0,24%	20,83	20,63	21,26	21,00
21/03/2024	507.187	0,14%	21,20	20,73	21,29	20,95
20/03/2024	352.373	2,25%	20,40	20,25	20,96	20,92
19/03/2024	299.665	-1,02%	20,57	20,40	20,84	20,46
18/03/2024	230.450	-0,15%	20,73	20,67	21,02	20,67
15/03/2024	1.052.449	0,44%	20,57	20,46	21,01	20,70
14/03/2024	311.932	0,83%	20,42	20,42	20,74	20,61
13/03/2024	285.480	-2,48%	20,94	20,42	20,95	20,44
12/03/2024	251.894	1,01%	20,76	20,54	21,03	20,96
11/03/2024	387.293	1,67%	20,27	20,26	20,83	20,75
08/03/2024	279.890	-0,29%	20,54	20,22	20,71	20,41
07/03/2024	708.200	4,17%	19,50	19,40	20,50	20,47
06/03/2024	401.744	0,31%	19,64	19,47	19,80	19,65
05/03/2024	354.340	0,46%	19,345	19,21	19,82	19,59
04/03/2024	346.175	-1,64%	19,90	19,28	19,90	19,50
01/03/2024	317.568	2,77%	19,32	19,315	19,97	19,825
29/02/2024	1.894.053	-0,03%	19,35	19,155	19,465	19,29
28/02/2024	490.064	-3,43%	19,815	19,08	19,885	19,295
27/02/2024	338.880	2,88%	19,505	19,40	19,98	19,98
26/02/2024	336.325	-2,61%	19,81	19,335	19,85	19,42
23/02/2024	266.560	0,71%	19,90	19,775	20,11	19,94
22/02/2024	487.634	-0,28%	20,04	19,50	20,31	19,80
21/02/2024	293.056	-0,38%	19,90	19,67	20,10	19,855
20/02/2024	464.695	-2,02%	20,18	19,765	20,45	19,93
19/02/2024	431.124	-1,60%	20,83	20,26	20,95	20,34
16/02/2024	1.011.492	-1,43%	20,29	19,76	20,95	20,67
15/02/2024	502.270	1,50%	20,70	20,70	21,13	20,97
14/02/2024	292.935	-0,19%	20,60	20,60	20,88	20,66
13/02/2024	329.734	-2,13%	21,19	20,54	21,23	20,70
12/02/2024	352.201	3,58%	20,68	20,61	21,20	21,15
09/02/2024	341.488	-1,69%	20,72	20,40	20,96	20,42
08/02/2024	273.160	0,53%	20,55	20,55	21,16	20,77
07/02/2024	350.142	-0,43%	20,71	20,45	20,80	20,66
06/02/2024	359.158	0,44%	20,70	20,45	20,87	20,75
05/02/2024	377.245	0,68%	20,38	20,34	20,79	20,66
02/02/2024	374.947	-2,19%	21,17	20,52	21,43	20,52
01/02/2024	279.752	-0,90%	20,93	20,90	21,21	20,98
31/01/2024	490.340	2,12%	20,70	20,70	21,28	21,17
30/01/2024	566.979	-3,31%	21,50	20,49	21,67	20,73
29/01/2024	520.048	-1,65%	21,62	21,26	21,70	21,44
26/01/2024	458.138	1,40%	21,66	21,40	21,99	21,80
25/01/2024	408.107	-0,65%	21,70	21,44	21,77	21,50
24/01/2024	325.168	0,46%	21,94	21,58	22,17	21,64
23/01/2024	474.714	2,47%	21,15	21,15	21,73	21,54
22/01/2024	331.107	1,60%	20,85	20,72	21,14	21,02
19/01/2024	319.425	-1,19%	21,00	20,69	21,10	20,69
18/01/2024	385.109	0,96%	20,78	20,57	20,94	20,94
17/01/2024	580.690	-3,04%	20,99	20,60	21,08	20,74
16/01/2024	376.114	-0,70%	21,40	21,24	21,54	21,39
15/01/2024	306.562	-1,46%	21,75	21,49	21,84	21,54
12/01/2024	264.402	-0,09%	22,10	21,86	22,21	21,86
11/01/2024	383.602	-0,86%	22,20	21,86	22,38	21,88
10/01/2024	560.918	0,32%	22,00	21,79	22,20	22,07
09/01/2024	1.149.188	-5,98%	23,19	22,00	23,27	22,00
08/01/2024	478.294	-2,66%	23,79	23,05	23,91	23,40
05/01/2024	316.830	-0,54%	24,00	23,68	24,15	24,04
04/01/2024	539.107	2,42%	23,68	23,68	24,26	24,17
03/01/2024	503.500	-4,10%	24,54	23,32	24,61	23,60
02/01/2024	251.971	-1,17%	25,03	24,35	25,20	24,61
29/12/2023	269.290	-0,44%	25,01	24,87	25,08	24,90
28/12/2023	158.574	0,28%	25,08	24,87	25,08	25,01
27/12/2023	217.044	0,93%	24,87	24,80	25,24	24,94
26/12/2023	278.979	-0,08%	24,59	24,59	24,81	24,71
22/12/2023	278.979	-0,08%	24,59	24,59	24,81	24,71
21/12/2023	261.361	-0,96%	24,64	24,42	24,80	24,73
20/12/2023	352.536	0,20%	24,98	24,72	25,06	24,97
19/12/2023	309.371	2,05%	24,36	24,36	25,02	24,92