Umicore SA (UMI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
18/12/2023	243.990	-0,33%	24,31	24,25	24,71	24,42
15/12/2023	1.018.400	-0,04%	24,59	24,50	25,02	24,50
14/12/2023	527.101	3,94%	24,34	24,10	24,81	24,51
13/12/2023	562.959	-1,05%	23,74	23,56	24,11	23,58
12/12/2023	448.596	-1,16%	24,18	23,58	24,30	23,83
11/12/2023	456.954	0,04%	23,96	23,80	24,22	24,11
08/12/2023	493.027	2,29%	23,53	23,42	24,16	24,10
07/12/2023	482.102	-0,34%	23,49	23,29	23,88	23,56
06/12/2023	301.512	1,33%	23,40	23,18	23,74	23,64
05/12/2023	358.887	1,92%	22,80	22,62	23,33	23,33
04/12/2023	737.357	-5,26%	23,98	22,57	24,04	22,89
01/12/2023	434.136	-1,51%	24,70	23,79	24,86	24,16
30/11/2023	2.508.753	0,41%	24,31	24,05	24,73	24,53
29/11/2023	526.556	1,54%	24,03	24,02	24,51	24,43
28/11/2023	428.121	0,50%	23,80	23,69	24,06	24,06
27/11/2023	595.895	-0,42%	23,96	23,85	24,15	23,94
24/11/2023	331.001	1,01%	23,77	23,40	24,05	24,04
23/11/2023	235.855	1,32%	23,53	23,50	23,91	23,80
22/11/2023	344.480	0,99%	23,28	23,28	23,64	23,49
21/11/2023	357.869	-1,32%	23,59	23,26	23,72	23,26
20/11/2023	482.765	1,20%	23,40	23,09	23,63	23,57
17/11/2023	377.239	0,95%	23,09	23,02	23,59	23,29
16/11/2023	353.958	-2,33%	23,50	23,05	23,76	23,07
15/11/2023	471.214	1,42%	23,45	23,24	24,36	23,62
14/11/2023	524.954	2,28%	22,91	22,57	23,33	23,29
13/11/2023	319.487	0,00%	22,87	22,51	22,93	22,77
10/11/2023	420.360	-2,82%	23,18	22,54	23,22	22,77
09/11/2023	409.227	1,21%	23,16	23,08	23,74	23,43
08/11/2023	316.661	-1,03%	23,23	22,90	23,43	23,15
07/11/2023	316.223	-0,93%	23,40	23,31	23,57	23,39
06/11/2023	451.992	-1,17%	23,94	23,61	24,39	23,61
03/11/2023	359.946	1,96%	23,69	23,60	24,02	23,89
02/11/2023	475.858	5,49%	22,41	22,41	23,62	23,43
01/11/2023	291.496	-1,07%	22,50	22,12	22,56	22,21
31/10/2023	361.378	0,45%	22,41	22,24	22,70	22,45
30/10/2023	341.079	0,05%	22,47	22,29	22,62	22,35
27/10/2023	227.627	1,13%	22,32	22,21	22,61	22,34
26/10/2023	342.536	-0,63%	21,96	21,78	22,21	22,09
25/10/2023	201.996	-2,41%	22,86	22,13	22,95	22,32
24/10/2023	286.608	1,33%	22,71	22,53	23,07	22,87
23/10/2023	420.123	-1,91%	22,96	22,41	23,04	22,57
20/10/2023	815.208	-4,29%	23,86	22,92	23,86	23,01
19/10/2023	426.618	-1,72%	24,25	23,98	24,63	24,04
18/10/2023	759.527	-2,47%	25,26	24,39	25,35	24,46
17/10/2023	2.139.065	12,97%	24,00	23,94	26,09	25,08
16/10/2023	343.796	0,73%	22,07	22,00	22,31	22,20
13/10/2023	366.155	0,64%	21,85	21,80	22,15	22,04
12/10/2023	413.458	-0,41%	22,10	21,84	22,29	21,90
11/10/2023	482.659	-1,17%	22,20	21,97	22,29	21,99
10/10/2023	484.716	3,06%	21,77	21,77	22,45	22,25
09/10/2023	266.105	-1,05%	21,70	21,41	21,70	21,59
06/10/2023	297.077	0,69%	21,72	21,47	21,93	21,82
05/10/2023	283.213	-0,37%	21,69	21,65	21,92	21,67
04/10/2023	337.708	1,68%	21,34	21,34	22,04	21,75
03/10/2023	272.042	-1,70%	21,58	21,37	21,76	21,39
02/10/2023	361.530	-3,07%	22,32	21,72	22,58	21,76
29/09/2023	443.376	2,93%	22,21	22,21	22,65	22,45
28/09/2023	330.909	0,41%	21,68	21,43	21,84	21,81
27/09/2023	450.101	0,09%	21,74	21,65	21,96	21,72
26/09/2023	792.235	0,46%	21,50	21,36	21,72	21,70
25/09/2023	852.342	-3,44%	22,23	21,38	22,28	21,60
22/09/2023	499.424	-1,28%	22,60	22,33	22,68	22,37
21/09/2023	526.929	-2,24%	22,96	22,65	22,96	22,66
20/09/2023	263.303	1,05%	22,99	22,96	23,44	23,18
19/09/2023	258.841	-0,86%	23,06	22,90	23,20	22,94
18/09/2023	179.969	-1,03%	23,40	23,02	23,43	23,14
15/09/2023	799.756	1,26%	23,47	23,25	23,59	23,38
14/09/2023	687.670	0,35%	23,07	22,80	23,16	23,09
13/09/2023	386.662	-0,56%	23,12	22,90	23,41	23,01
12/09/2023	339.219	-1,87%	23,59	23,08	23,63	23,14
11/09/2023	315.710	1,38%	23,42	23,42	23,82	23,58
08/09/2023	302.592	-1,40%	23,69	23,08	23,76	23,26
07/09/2023	344.113	-2,88%	24,06	23,50	24,22	23,59
06/09/2023	201.604	1,50%	23,88	23,86	24,37	24,29
05/09/2023	308.452	-1,08%	24,02	23,91	24,16	23,93
04/09/2023	336.858	-1,75%	24,80	24,19	24,80	24,19
01/09/2023	279.114	0,61%	24,31	24,31	24,80	24,62
31/08/2023	1.136.912	2,17%	24,00	23,95	24,65	24,47
30/08/2023	317.123	-0,04%	24,09	23,87	24,19	23,95
29/08/2023	299.003	1,23%	23,78	23,75	24,04	23,96
28/08/2023	152.250	1,33%	23,52	23,48	23,76	23,67
25/08/2023	274.165	-0,17%	23,43	23,29	23,79	23,36
24/08/2023	378.372	-0,68%	23,66	23,40	23,88	23,40
23/08/2023	171.430	-0,04%	23,69	23,51	23,95	23,56
22/08/2023	280.011	0,99%	23,48	23,38	23,71	23,57
21/08/2023	231.150	-0,81%	23,52	23,32	23,64	23,34
18/08/2023	390.381	0,04%	23,75	23,27	23,83	23,53
17/08/2023	387.240	-2,46%	24,23	23,77	24,30	23,77
16/08/2023	401.841	-2,01%	24,78	24,37	24,81	24,37
15/08/2023	250.641	-1,58%	25,32	24,78	25,32	24,87
14/08/2023	287.071	-1,48%	25,60	25,19	25,62	25,27
11/08/2023	266.548	-2,29%	26,14	25,65	26,14	25,65
10/08/2023	244.942	0,27%	26,19	26,18	26,45	26,25