Umicore SA (UMI)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 11/02/2026 |
467.220 |
-1,24%
|
19,36
|
19,09
|
19,45
|
19,13
|
| 10/02/2026 |
540.958 |
-2,96%
|
19,46
|
19,08
|
19,50
|
19,37
|
| 09/02/2026 |
524.092 |
1,42%
|
19,85
|
19,72
|
20,10
|
19,96
|
| 06/02/2026 |
357.555 |
0,00%
|
19,57
|
19,39
|
19,72
|
19,68
|
| 05/02/2026 |
516.251 |
-2,48%
|
19,90
|
19,42
|
19,90
|
19,68
|
| 04/02/2026 |
401.014 |
0,00%
|
20,30
|
20,00
|
20,50
|
20,18
|
| 03/02/2026 |
539.083 |
3,38%
|
19,80
|
19,52
|
20,24
|
20,18
|
| 02/02/2026 |
853.043 |
-2,89%
|
19,13
|
18,39
|
19,57
|
19,52
|
| 30/01/2026 |
691.774 |
-3,83%
|
20,70
|
19,92
|
20,74
|
20,10
|
| 29/01/2026 |
677.483 |
-1,79%
|
21,50
|
20,90
|
21,74
|
20,90
|
| 28/01/2026 |
593.672 |
-0,38%
|
21,48
|
21,20
|
22,08
|
21,28
|
| 27/01/2026 |
599.566 |
-0,56%
|
21,48
|
21,04
|
21,48
|
21,36
|
| 26/01/2026 |
743.302 |
2,97%
|
20,96
|
20,94
|
21,68
|
21,48
|
| 23/01/2026 |
607.264 |
2,46%
|
20,36
|
20,22
|
21,08
|
20,86
|
| 22/01/2026 |
1.189.276 |
3,35%
|
20,16
|
20,02
|
20,84
|
20,36
|
| 21/01/2026 |
473.946 |
3,74%
|
18,91
|
18,87
|
19,70
|
19,70
|
| 20/01/2026 |
370.644 |
-0,99%
|
19,00
|
18,50
|
19,08
|
18,99
|
| 19/01/2026 |
278.806 |
0,74%
|
18,87
|
18,75
|
19,20
|
19,18
|
| 16/01/2026 |
719.568 |
-0,83%
|
19,15
|
18,84
|
19,17
|
19,04
|
| 15/01/2026 |
887.292 |
-0,98%
|
19,25
|
18,63
|
19,42
|
19,20
|
| 14/01/2026 |
676.563 |
-1,02%
|
19,60
|
19,28
|
19,87
|
19,39
|
| 13/01/2026 |
504.964 |
0,67%
|
19,57
|
19,33
|
19,73
|
19,59
|
| 12/01/2026 |
572.764 |
0,15%
|
19,52
|
19,43
|
19,74
|
19,46
|
| 09/01/2026 |
605.479 |
1,09%
|
19,40
|
19,30
|
19,74
|
19,43
|
| 08/01/2026 |
463.240 |
-0,31%
|
19,41
|
19,07
|
19,52
|
19,22
|
| 07/01/2026 |
722.962 |
-1,83%
|
19,63
|
19,21
|
19,68
|
19,28
|
| 06/01/2026 |
920.768 |
2,03%
|
19,31
|
19,11
|
19,78
|
19,64
|
| 05/01/2026 |
668.913 |
3,55%
|
18,81
|
18,81
|
19,35
|
19,25
|
| 02/01/2026 |
391.394 |
3,86%
|
17,95
|
17,95
|
18,59
|
18,59
|
| 31/12/2025 |
174.830 |
-0,89%
|
18,00
|
17,70
|
18,00
|
17,90
|
| 30/12/2025 |
536.175 |
0,67%
|
17,90
|
17,83
|
18,11
|
18,06
|
| 29/12/2025 |
786.157 |
0,39%
|
17,88
|
17,74
|
18,01
|
17,94
|
| 23/12/2025 |
476.998 |
0,68%
|
17,80
|
17,63
|
17,93
|
17,90
|
| 22/12/2025 |
447.805 |
2,54%
|
17,37
|
17,37
|
17,79
|
17,78
|
| 19/12/2025 |
1.493.510 |
-0,74%
|
17,39
|
17,12
|
17,42
|
17,34
|
| 18/12/2025 |
680.380 |
0,12%
|
17,50
|
17,24
|
17,56
|
17,47
|
| 17/12/2025 |
1.468.543 |
3,81%
|
17,37
|
17,15
|
17,66
|
17,45
|
| 16/12/2025 |
1.261.317 |
1,51%
|
16,30
|
16,30
|
16,96
|
16,81
|
| 15/12/2025 |
442.009 |
1,60%
|
16,44
|
16,31
|
16,74
|
16,56
|
| 12/12/2025 |
656.560 |
2,84%
|
15,95
|
15,94
|
16,54
|
16,30
|
| 11/12/2025 |
473.581 |
0,38%
|
15,84
|
15,65
|
15,94
|
15,85
|
| 10/12/2025 |
541.668 |
1,87%
|
15,50
|
15,49
|
15,79
|
15,79
|
| 09/12/2025 |
673.437 |
-0,77%
|
15,49
|
15,37
|
15,69
|
15,50
|
| 08/12/2025 |
373.190 |
-0,51%
|
15,61
|
15,61
|
15,90
|
15,62
|
| 05/12/2025 |
443.258 |
1,62%
|
15,68
|
15,55
|
15,95
|
15,70
|
| 04/12/2025 |
408.978 |
-0,96%
|
15,60
|
15,44
|
15,85
|
15,45
|
| 03/12/2025 |
599.178 |
1,10%
|
15,50
|
15,44
|
16,14
|
15,60
|
| 02/12/2025 |
614.091 |
2,53%
|
15,05
|
14,95
|
15,43
|
15,43
|
| 01/12/2025 |
721.376 |
-0,66%
|
15,12
|
15,00
|
15,22
|
15,05
|
| 28/11/2025 |
1.043.634 |
4,70%
|
14,63
|
14,63
|
15,27
|
15,15
|
| 27/11/2025 |
309.641 |
1,54%
|
14,36
|
14,25
|
14,70
|
14,47
|
| 26/11/2025 |
665.909 |
-1,45%
|
14,57
|
14,25
|
14,57
|
14,25
|
| 25/11/2025 |
451.990 |
-1,16%
|
14,59
|
14,45
|
14,68
|
14,46
|
| 24/11/2025 |
803.023 |
0,76%
|
14,66
|
14,54
|
14,78
|
14,63
|
| 21/11/2025 |
726.872 |
-1,43%
|
14,30
|
14,19
|
14,62
|
14,52
|
| 20/11/2025 |
1.293.248 |
-0,88%
|
15,03
|
14,62
|
15,05
|
14,73
|
| 19/11/2025 |
839.875 |
2,98%
|
14,38
|
14,30
|
14,97
|
14,86
|
| 18/11/2025 |
1.940.988 |
-14,26%
|
15,01
|
14,30
|
15,25
|
14,43
|
| 17/11/2025 |
246.827 |
-2,38%
|
17,15
|
16,82
|
17,32
|
16,83
|
| 14/11/2025 |
337.024 |
-0,35%
|
17,00
|
16,78
|
17,30
|
17,24
|
| 13/11/2025 |
493.520 |
0,64%
|
17,44
|
17,30
|
17,69
|
17,30
|
| 12/11/2025 |
472.974 |
2,87%
|
16,80
|
16,71
|
17,19
|
17,19
|
| 11/11/2025 |
517.039 |
0,42%
|
16,60
|
16,32
|
16,75
|
16,71
|
| 10/11/2025 |
467.113 |
1,28%
|
16,55
|
16,55
|
16,88
|
16,64
|
| 07/11/2025 |
418.507 |
0,49%
|
16,39
|
16,25
|
16,49
|
16,43
|
| 06/11/2025 |
366.117 |
1,11%
|
16,22
|
16,17
|
16,41
|
16,35
|
| 05/11/2025 |
373.934 |
0,06%
|
16,01
|
16,00
|
16,30
|
16,17
|
| 04/11/2025 |
518.657 |
-1,76%
|
16,22
|
15,78
|
16,24
|
16,16
|
| 03/11/2025 |
444.571 |
-0,54%
|
16,45
|
16,32
|
16,59
|
16,45
|
| 31/10/2025 |
368.806 |
-0,72%
|
16,65
|
16,38
|
16,76
|
16,54
|
| 30/10/2025 |
306.177 |
-1,65%
|
16,88
|
16,65
|
17,09
|
16,66
|
| 29/10/2025 |
434.319 |
0,77%
|
16,85
|
16,85
|
17,18
|
16,94
|
| 28/10/2025 |
443.230 |
-0,71%
|
16,80
|
16,70
|
16,99
|
16,81
|
| 27/10/2025 |
275.313 |
-0,35%
|
17,04
|
16,86
|
17,13
|
16,93
|
| 24/10/2025 |
259.577 |
-0,47%
|
17,16
|
16,90
|
17,18
|
16,99
|
| 23/10/2025 |
354.985 |
1,19%
|
17,30
|
16,91
|
17,30
|
17,07
|
| 22/10/2025 |
434.742 |
-0,12%
|
16,94
|
16,74
|
17,03
|
16,87
|
| 21/10/2025 |
611.859 |
-3,76%
|
17,45
|
16,79
|
17,50
|
16,89
|
| 20/10/2025 |
658.135 |
3,85%
|
17,11
|
17,00
|
17,59
|
17,55
|
| 17/10/2025 |
653.979 |
-0,82%
|
16,80
|
16,42
|
16,99
|
16,90
|
| 16/10/2025 |
960.366 |
-4,38%
|
17,80
|
16,90
|
18,05
|
17,04
|
| 15/10/2025 |
865.961 |
4,03%
|
17,49
|
17,46
|
18,20
|
17,82
|
| 14/10/2025 |
712.772 |
0,82%
|
16,75
|
16,65
|
17,30
|
17,13
|
| 13/10/2025 |
613.827 |
3,10%
|
16,50
|
16,50
|
17,15
|
16,99
|
| 10/10/2025 |
828.578 |
-2,89%
|
16,89
|
16,22
|
17,16
|
16,48
|
| 09/10/2025 |
944.265 |
4,30%
|
16,34
|
16,22
|
17,35
|
16,97
|
| 08/10/2025 |
1.138.001 |
5,51%
|
15,98
|
15,84
|
16,66
|
16,27
|
| 07/10/2025 |
509.987 |
1,12%
|
15,20
|
15,11
|
15,68
|
15,42
|
| 06/10/2025 |
1.711.927 |
0,79%
|
15,22
|
15,12
|
15,40
|
15,25
|
| 03/10/2025 |
576.769 |
-1,63%
|
15,42
|
14,98
|
15,57
|
15,13
|
| 02/10/2025 |
576.699 |
2,81%
|
15,00
|
15,00
|
15,43
|
15,38
|
| 01/10/2025 |
461.183 |
-0,99%
|
15,02
|
14,87
|
15,06
|
14,96
|
| 30/09/2025 |
600.675 |
1,55%
|
14,93
|
14,71
|
15,11
|
15,11
|
| 29/09/2025 |
510.360 |
3,12%
|
14,55
|
14,45
|
14,93
|
14,88
|
| 26/09/2025 |
463.571 |
0,14%
|
14,47
|
14,31
|
14,66
|
14,43
|
| 25/09/2025 |
813.381 |
5,11%
|
13,89
|
13,83
|
14,58
|
14,41
|
| 24/09/2025 |
407.028 |
-0,15%
|
13,75
|
13,67
|
13,85
|
13,71
|
| 23/09/2025 |
336.148 |
3,70%
|
13,29
|
13,29
|
13,80
|
13,73
|
| 22/09/2025 |
202.674 |
1,61%
|
13,00
|
12,92
|
13,35
|
13,24
|
| 19/09/2025 |
384.439 |
-1,21%
|
13,24
|
12,99
|
13,31
|
13,03
|
