Umicore SA (UMI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/08/2023	228.090	0,31%	26,39	26,18	26,50	26,18
08/08/2023	356.700	-2,39%	26,50	26,10	26,52	26,10
07/08/2023	273.234	-1,15%	26,99	26,62	27,16	26,74
04/08/2023	235.838	0,07%	27,00	26,78	27,11	27,05
03/08/2023	381.590	0,75%	26,72	26,36	27,03	27,03
02/08/2023	610.102	0,00%	26,35	26,26	27,07	26,83
01/08/2023	361.721	-0,33%	26,75	26,73	27,18	26,83
31/07/2023	570.800	-2,43%	27,39	26,79	27,48	26,92
28/07/2023	494.325	0,77%	27,51	27,18	27,83	27,59
27/07/2023	474.378	0,22%	27,45	27,31	27,55	27,38
26/07/2023	351.712	-0,66%	27,50	27,21	27,53	27,32
25/07/2023	360.996	0,48%	27,56	27,40	27,73	27,50
24/07/2023	229.387	0,37%	27,10	27,03	27,55	27,37
21/07/2023	397.664	-1,91%	27,79	27,03	27,79	27,27
20/07/2023	270.290	0,14%	27,66	27,66	28,20	27,80
19/07/2023	384.521	1,50%	27,37	27,33	27,91	27,76
18/07/2023	363.612	2,24%	26,70	26,66	27,35	27,35
17/07/2023	238.247	-0,37%	26,65	26,56	26,91	26,75
14/07/2023	196.927	-1,25%	27,15	26,85	27,24	26,85
13/07/2023	325.660	0,26%	27,14	27,08	27,46	27,19
12/07/2023	513.643	3,12%	26,40	26,20	27,19	27,12
11/07/2023	520.727	2,94%	25,91	25,73	26,35	26,30
10/07/2023	263.296	-0,62%	25,52	25,50	25,85	25,55
07/07/2023	468.877	3,17%	24,94	24,91	25,77	25,71
06/07/2023	467.537	-4,26%	25,79	24,92	25,93	24,92
05/07/2023	398.820	-1,63%	26,26	25,93	26,43	26,03
04/07/2023	557.541	3,68%	25,70	25,53	26,48	26,46
03/07/2023	374.129	-0,27%	25,65	25,43	25,86	25,52
30/06/2023	822.674	1,99%	25,14	25,07	25,72	25,59
29/06/2023	747.807	-0,28%	25,05	24,99	25,25	25,09
28/06/2023	759.825	-2,22%	25,59	25,10	25,82	25,16
27/06/2023	498.193	-1,15%	26,10	25,44	26,25	25,73
26/06/2023	367.942	1,17%	25,88	25,63	26,15	26,03
23/06/2023	311.656	-0,23%	25,78	25,73	26,10	25,73
22/06/2023	345.382	-1,45%	25,95	25,75	26,15	25,79
21/06/2023	254.588	-0,12%	26,20	25,77	26,23	26,17
20/06/2023	505.820	-0,91%	26,30	25,81	26,44	26,20
19/06/2023	516.723	-3,36%	27,25	26,44	27,25	26,44
16/06/2023	1.651.883	-0,83%	27,66	27,36	27,73	27,36
15/06/2023	368.883	-1,22%	27,90	27,25	27,91	27,59
14/06/2023	500.952	0,14%	27,82	27,82	28,21	27,93
13/06/2023	278.246	1,20%	27,84	27,56	27,95	27,89
12/06/2023	267.197	0,36%	27,65	27,39	27,69	27,56
09/06/2023	290.784	-0,29%	27,42	27,26	27,58	27,46
08/06/2023	626.204	0,29%	27,30	27,26	27,88	27,54
07/06/2023	239.310	-0,25%	27,50	27,12	27,60	27,46
06/06/2023	241.595	0,66%	27,25	27,03	27,62	27,53
05/06/2023	348.561	0,07%	27,36	27,28	27,69	27,35
02/06/2023	481.318	3,52%	26,68	26,68	27,50	27,33
01/06/2023	450.055	1,54%	26,45	26,00	26,58	26,40
31/05/2023	133.155	-2,91%	26,50	26,02	26,59	26,00
30/05/2023	328.873	-1,72%	27,40	26,75	27,46	26,80
29/05/2023	116.117	-0,80%	27,60	27,20	27,68	27,27
26/05/2023	311.448	1,10%	27,36	27,03	27,57	27,49
25/05/2023	614.236	-1,70%	27,75	27,09	27,75	27,19
24/05/2023	952.923	-3,66%	28,21	26,98	28,21	27,66
23/05/2023	331.173	1,63%	28,27	28,16	28,90	28,71
22/05/2023	420.351	-2,15%	28,85	28,18	28,85	28,25
19/05/2023	485.802	0,31%	28,97	28,78	29,26	28,87
18/05/2023	171.974	0,88%	28,62	28,51	28,80	28,78
17/05/2023	187.595	0,07%	28,31	28,15	28,58	28,53
16/05/2023	305.974	-0,97%	28,77	28,39	28,77	28,51
15/05/2023	356.775	0,70%	28,65	28,56	28,84	28,79
12/05/2023	243.922	-1,00%	28,95	28,59	29,07	28,59
11/05/2023	441.159	-0,62%	29,11	28,88	29,44	28,88
10/05/2023	308.755	-0,48%	29,34	28,89	29,34	29,06
09/05/2023	438.587	-0,85%	29,50	29,02	29,50	29,20
08/05/2023	436.437	-0,44%	29,52	29,21	29,63	29,45
05/05/2023	590.266	3,21%	28,79	28,73	29,61	29,58
04/05/2023	567.035	0,39%	28,50	28,22	28,71	28,66
03/05/2023	414.884	2,18%	28,01	27,95	28,60	28,55
02/05/2023	598.372	-4,35%	29,44	27,94	29,44	27,94
01/05/2023	773.332	1,50%	29,62	28,96	30,03	29,76
28/04/2023	773.332	1,50%	29,62	28,96	30,03	29,76
27/04/2023	321.050	-0,07%	29,26	28,98	29,37	29,32
26/04/2023	409.125	0,93%	29,00	28,77	29,39	29,34
25/04/2023	397.870	-1,56%	29,53	28,99	29,53	29,07
24/04/2023	316.765	0,99%	29,20	29,10	29,59	29,53
21/04/2023	510.912	-2,53%	29,90	29,10	29,91	29,24
20/04/2023	451.668	-1,61%	30,38	29,91	30,46	30,00
19/04/2023	380.471	-1,52%	30,81	30,38	30,81	30,49
18/04/2023	397.158	0,88%	30,63	30,61	31,17	30,96
17/04/2023	358.593	1,62%	30,29	30,29	30,74	30,69
14/04/2023	444.055	1,00%	30,10	29,86	30,49	30,20
13/04/2023	227.790	-0,37%	30,05	29,77	30,12	29,90
12/04/2023	367.396	-0,17%	30,20	29,71	30,20	30,01
11/04/2023	648.575	1,90%	29,92	29,79	30,21	30,06
10/04/2023	465.939	-0,44%	29,73	29,39	29,90	29,50
06/04/2023	465.939	-0,44%	29,73	29,39	29,90	29,50
05/04/2023	329.830	-2,50%	30,30	29,61	30,42	29,63
04/04/2023	578.802	-2,31%	31,25	30,39	31,35	30,39
03/04/2023	395.403	-0,32%	31,45	30,86	31,47	31,11
31/03/2023	642.985	1,13%	30,95	30,41	31,22	31,21
30/03/2023	495.771	2,59%	30,19	30,18	30,93	30,86
29/03/2023	332.521	0,67%	29,85	29,85	30,21	30,08
28/03/2023	418.678	0,27%	30,08	29,50	30,22	29,88
27/03/2023	371.564	1,12%	29,88	29,34	30,01	29,80
24/03/2023	437.015	-2,29%	30,06	29,26	30,06	29,47
23/03/2023	384.032	0,33%	30,04	29,77	30,26	30,16
22/03/2023	409.697	1,08%	29,76	29,56	30,23	30,06