Umicore SA (UMI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 19/08/2026 |
327 548 |
1,82%
|
23,26
|
23,24
|
23,94
|
23,46
|
| 18/08/2026 |
446 840 |
-3,76%
|
23,70
|
23,04
|
23,94
|
23,04
|
| 17/08/2026 |
325 628 |
2,13%
|
23,58
|
23,58
|
24,10
|
23,94
|
| 14/08/2026 |
335 004 |
0,86%
|
23,20
|
22,84
|
23,48
|
23,44
|
| 13/08/2026 |
381 851 |
-4,05%
|
24,08
|
23,24
|
24,14
|
23,24
|
| 12/08/2026 |
299 940 |
1,34%
|
24,00
|
24,00
|
24,60
|
24,22
|
| 11/08/2026 |
228 383 |
-1,24%
|
24,20
|
23,82
|
24,30
|
23,90
|
| 10/08/2026 |
461 629 |
1,60%
|
23,90
|
23,90
|
24,54
|
24,20
|
| 07/08/2026 |
425 070 |
1,02%
|
23,74
|
23,60
|
24,40
|
23,82
|
| 06/08/2026 |
535 538 |
0,94%
|
23,20
|
23,02
|
24,00
|
23,58
|
| 05/08/2026 |
874 536 |
4,19%
|
22,70
|
22,68
|
23,50
|
23,36
|
| 04/08/2026 |
617 893 |
4,57%
|
21,64
|
21,64
|
22,60
|
22,42
|
| 03/08/2026 |
498 559 |
-0,74%
|
21,60
|
21,12
|
22,14
|
21,44
|
| 31/07/2026 |
973 774 |
2,56%
|
21,12
|
20,80
|
22,12
|
21,60
|
| 30/07/2026 |
680 446 |
4,57%
|
20,08
|
19,93
|
21,36
|
21,06
|
| 29/07/2026 |
380 588 |
0,00%
|
20,12
|
20,04
|
20,78
|
20,14
|
| 28/07/2026 |
420 346 |
0,40%
|
19,97
|
19,71
|
20,14
|
20,14
|
| 27/07/2026 |
456 597 |
-1,09%
|
20,28
|
19,97
|
20,44
|
20,06
|
| 24/07/2026 |
446 963 |
3,42%
|
19,50
|
19,50
|
20,28
|
20,28
|
| 23/07/2026 |
416 549 |
-3,30%
|
20,08
|
19,46
|
20,28
|
19,61
|
| 22/07/2026 |
389 147 |
1,60%
|
19,95
|
19,84
|
20,34
|
20,28
|
| 21/07/2026 |
586 587 |
3,42%
|
19,41
|
19,27
|
19,96
|
19,96
|
| 20/07/2026 |
555 641 |
-0,16%
|
19,20
|
19,07
|
19,66
|
19,30
|
| 17/07/2026 |
856 481 |
0,31%
|
19,20
|
18,69
|
19,33
|
19,33
|
| 16/07/2026 |
1 139 367 |
-4,32%
|
20,14
|
19,225
|
20,22
|
19,27
|
| 15/07/2026 |
1 382 860 |
-2,14%
|
20,50
|
19,96
|
20,52
|
20,14
|
| 14/07/2026 |
385 032 |
0,69%
|
20,26
|
20,26
|
20,70
|
20,58
|
| 13/07/2026 |
416 742 |
1,89%
|
19,75
|
19,65
|
20,48
|
20,44
|
| 10/07/2026 |
338 027 |
0,20%
|
20,02
|
19,81
|
20,20
|
20,06
|
| 09/07/2026 |
532 013 |
1,32%
|
20,20
|
19,92
|
20,40
|
20,02
|
| 08/07/2026 |
563 308 |
-2,95%
|
20,48
|
19,76
|
20,48
|
19,76
|
| 07/07/2026 |
584 328 |
-4,23%
|
20,94
|
20,22
|
20,98
|
20,36
|
| 06/07/2026 |
438 222 |
-0,47%
|
21,20
|
21,08
|
21,46
|
21,26
|
| 03/07/2026 |
430 982 |
2,40%
|
20,98
|
20,90
|
21,36
|
21,36
|
| 02/07/2026 |
735 792 |
0,97%
|
20,30
|
20,30
|
21,48
|
20,86
|
| 01/07/2026 |
708 460 |
2,08%
|
20,30
|
19,98
|
20,66
|
20,66
|
| 30/06/2026 |
698 212 |
-0,98%
|
20,52
|
20,10
|
20,64
|
20,24
|
| 29/06/2026 |
614 479 |
-1,83%
|
20,80
|
20,22
|
20,80
|
20,44
|
| 26/06/2026 |
533 817 |
-2,25%
|
21,18
|
20,36
|
21,18
|
20,82
|
| 25/06/2026 |
671 180 |
1,33%
|
21,04
|
20,86
|
21,48
|
21,30
|
| 24/06/2026 |
819 015 |
-6,66%
|
22,60
|
20,90
|
22,72
|
21,02
|
| 23/06/2026 |
689 131 |
1,99%
|
21,86
|
21,76
|
22,74
|
22,52
|
| 22/06/2026 |
747 151 |
-3,24%
|
22,42
|
21,62
|
22,48
|
22,08
|
| 19/06/2026 |
1 362 565 |
-3,79%
|
23,58
|
22,42
|
23,68
|
22,82
|
| 18/06/2026 |
719 886 |
-0,92%
|
23,72
|
23,44
|
23,88
|
23,72
|
| 17/06/2026 |
766 091 |
-0,25%
|
24,00
|
23,26
|
24,00
|
23,94
|
| 16/06/2026 |
929 070 |
2,13%
|
23,54
|
23,54
|
24,48
|
24,00
|
| 15/06/2026 |
1 267 177 |
3,80%
|
23,36
|
22,94
|
23,70
|
23,50
|
| 12/06/2026 |
550 584 |
3,66%
|
22,74
|
21,96
|
22,80
|
22,64
|
| 11/06/2026 |
565 841 |
-0,64%
|
21,80
|
21,54
|
22,24
|
21,84
|
| 10/06/2026 |
606 179 |
-2,22%
|
22,32
|
21,56
|
22,46
|
21,98
|
| 09/06/2026 |
638 994 |
-2,52%
|
23,00
|
22,04
|
23,08
|
22,48
|
| 08/06/2026 |
1 043 939 |
-1,54%
|
22,76
|
22,54
|
23,32
|
23,06
|
| 05/06/2026 |
723 879 |
-3,78%
|
24,10
|
22,92
|
24,16
|
23,42
|
| 04/06/2026 |
743 316 |
-4,17%
|
25,46
|
24,20
|
25,52
|
24,34
|
| 03/06/2026 |
575 240 |
-3,93%
|
26,00
|
25,40
|
26,00
|
25,40
|
| 02/06/2026 |
587 460 |
4,34%
|
25,56
|
25,56
|
26,44
|
26,44
|
| 01/06/2026 |
366 888 |
0,24%
|
25,28
|
24,74
|
25,48
|
25,34
|
| 29/05/2026 |
1 837 147 |
-2,02%
|
25,90
|
25,28
|
25,90
|
25,28
|
| 28/05/2026 |
512 258 |
0,70%
|
25,42
|
25,20
|
25,84
|
25,80
|
| 27/05/2026 |
419 732 |
-3,32%
|
26,40
|
25,52
|
26,52
|
25,62
|
| 26/05/2026 |
722 635 |
1,77%
|
25,92
|
25,66
|
26,50
|
26,50
|
| 25/05/2026 |
249 039 |
-0,54%
|
26,34
|
25,86
|
26,46
|
26,04
|
| 22/05/2026 |
1 040 041 |
5,74%
|
24,86
|
24,86
|
26,18
|
26,18
|
| 21/05/2026 |
820 283 |
1,39%
|
24,50
|
23,90
|
24,80
|
24,76
|
| 20/05/2026 |
782 196 |
2,61%
|
24,00
|
23,98
|
24,90
|
24,42
|
| 19/05/2026 |
899 275 |
-1,41%
|
24,38
|
23,65
|
24,58
|
23,80
|
| 18/05/2026 |
1 017 359 |
0,25%
|
24,00
|
23,88
|
25,20
|
24,14
|
| 15/05/2026 |
1 397 843 |
-6,52%
|
25,00
|
23,78
|
25,26
|
24,08
|
| 14/05/2026 |
1 429 520 |
-0,77%
|
26,00
|
25,64
|
26,98
|
25,76
|
| 13/05/2026 |
2 062 013 |
15,58%
|
23,88
|
23,85
|
26,10
|
25,96
|
| 12/05/2026 |
819 937 |
2,46%
|
22,06
|
21,78
|
22,46
|
22,46
|
| 11/05/2026 |
655 639 |
0,46%
|
21,92
|
21,58
|
22,38
|
21,92
|
| 08/05/2026 |
708 702 |
3,51%
|
21,30
|
21,26
|
21,90
|
21,82
|
| 07/05/2026 |
976 952 |
1,44%
|
21,20
|
21,08
|
21,78
|
21,08
|
| 06/05/2026 |
829 314 |
2,47%
|
20,52
|
20,46
|
21,26
|
20,78
|
| 05/05/2026 |
1 179 537 |
5,08%
|
19,75
|
19,60
|
20,48
|
20,28
|
| 04/05/2026 |
982 113 |
15,25%
|
19,00
|
18,61
|
20,04
|
19,30
|
| 30/04/2026 |
298 321 |
0,64%
|
16,72
|
16,70
|
17,28
|
17,18
|
| 29/04/2026 |
281 896 |
-0,76%
|
17,22
|
16,94
|
17,35
|
17,07
|
| 28/04/2026 |
452 974 |
0,82%
|
17,30
|
16,81
|
17,68
|
17,20
|
| 27/04/2026 |
80 998 |
0,24%
|
17,11
|
16,89
|
17,25
|
17,06
|
| 24/04/2026 |
361 449 |
-0,47%
|
17,00
|
16,55
|
17,05
|
17,05
|
| 23/04/2026 |
326 404 |
-1,44%
|
17,24
|
16,78
|
17,32
|
17,13
|
| 22/04/2026 |
436 104 |
-1,25%
|
17,77
|
17,25
|
17,77
|
17,38
|
| 21/04/2026 |
332 586 |
-0,17%
|
17,63
|
17,39
|
17,76
|
17,60
|
| 20/04/2026 |
252 430 |
-2,44%
|
17,80
|
17,58
|
17,92
|
17,63
|
| 17/04/2026 |
515 130 |
3,61%
|
17,34
|
17,30
|
18,07
|
18,07
|
| 16/04/2026 |
322 271 |
0,98%
|
17,38
|
17,38
|
17,83
|
17,44
|
| 15/04/2026 |
520 347 |
-0,86%
|
17,31
|
17,05
|
17,48
|
17,27
|
| 14/04/2026 |
337 405 |
-0,06%
|
17,63
|
17,29
|
17,71
|
17,42
|
| 13/04/2026 |
578 805 |
-0,68%
|
17,39
|
17,25
|
17,54
|
17,43
|
| 10/04/2026 |
352 017 |
0,86%
|
17,47
|
17,38
|
17,79
|
17,55
|
| 09/04/2026 |
277 905 |
-1,42%
|
17,57
|
17,34
|
17,63
|
17,40
|
| 08/04/2026 |
571 253 |
7,17%
|
17,32
|
17,07
|
17,65
|
17,65
|
| 07/04/2026 |
355 493 |
0,73%
|
16,54
|
16,23
|
16,64
|
16,47
|
| 02/04/2026 |
224 252 |
-1,39%
|
16,00
|
15,95
|
16,54
|
16,35
|
| 01/04/2026 |
301 630 |
2,47%
|
16,72
|
16,45
|
16,78
|
16,58
|
| 31/03/2026 |
393 748 |
0,56%
|
16,00
|
15,85
|
16,34
|
16,18
|
| 30/03/2026 |
598 145 |
0,31%
|
16,00
|
15,86
|
16,32
|
16,09
|
