Umicore SA (UMI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
21/03/2023	763.922	1,68%	29,57	29,43	30,19	29,74
20/03/2023	1.024.734	-0,07%	29,19	28,82	29,53	29,25
17/03/2023	1.304.563	-2,17%	30,06	29,27	30,50	29,27
16/03/2023	825.112	0,07%	30,19	29,28	30,45	29,92
15/03/2023	956.116	-2,92%	30,83	29,90	30,87	29,90
14/03/2023	505.178	0,13%	30,73	30,42	31,26	30,80
13/03/2023	805.688	-0,13%	30,89	29,88	30,92	30,76
10/03/2023	661.579	-2,38%	31,02	30,46	31,11	30,80
09/03/2023	437.131	-0,19%	31,54	31,20	31,68	31,55
08/03/2023	879.380	1,12%	30,58	30,13	31,61	31,61
07/03/2023	456.135	-2,19%	31,80	31,13	31,95	31,26
06/03/2023	359.130	-1,33%	32,51	31,96	32,57	31,96
03/03/2023	376.543	2,05%	31,90	31,90	32,41	32,39
02/03/2023	306.685	-0,19%	31,60	31,45	31,93	31,74
01/03/2023	565.979	0,73%	31,66	31,58	32,15	31,80
28/02/2023	821.117	0,54%	31,35	31,31	31,67	31,57
27/02/2023	360.369	0,58%	31,42	31,24	31,50	31,40
24/02/2023	387.100	-1,67%	31,59	31,02	31,86	31,22
23/02/2023	424.699	-0,50%	32,00	31,75	32,23	31,75
22/02/2023	561.559	-1,05%	32,12	31,33	32,30	31,91
21/02/2023	367.456	-1,04%	32,50	32,25	33,03	32,25
20/02/2023	269.578	0,59%	32,53	32,11	32,70	32,59
17/02/2023	475.455	-0,31%	32,10	31,78	32,84	32,40
16/02/2023	762.478	-0,58%	31,90	31,18	33,31	32,50
15/02/2023	542.795	1,65%	32,00	31,88	32,83	32,69
14/02/2023	542.899	-0,89%	32,50	32,07	32,75	32,16
13/02/2023	408.022	-0,40%	32,76	32,35	32,76	32,45
10/02/2023	592.976	-2,69%	33,40	32,37	33,63	32,58
09/02/2023	367.950	-0,33%	33,73	33,41	33,96	33,48
08/02/2023	332.073	0,33%	33,61	33,59	33,98	33,59
07/02/2023	369.149	-0,42%	33,66	33,23	33,98	33,48
06/02/2023	606.740	-3,89%	34,80	33,36	34,90	33,62
03/02/2023	467.448	-0,03%	34,85	34,57	35,19	34,98
02/02/2023	609.247	2,76%	34,05	33,62	35,12	34,99
01/02/2023	305.741	-1,68%	34,50	33,87	34,71	34,05
31/01/2023	1.101.916	0,73%	34,25	33,21	34,68	34,63
30/01/2023	504.835	-1,12%	34,64	33,81	34,79	34,38
27/01/2023	368.600	0,70%	34,55	34,24	34,77	34,77
26/01/2023	326.094	-0,63%	34,91	34,37	35,09	34,53
25/01/2023	341.664	0,17%	34,78	34,62	35,13	34,75
24/01/2023	317.984	1,08%	34,42	34,42	34,76	34,69
23/01/2023	186.586	0,73%	34,10	33,90	34,41	34,32
20/01/2023	264.650	1,04%	33,95	33,79	34,30	34,07
19/01/2023	453.953	-2,35%	34,25	33,46	34,30	33,72
18/01/2023	347.149	0,26%	34,55	34,32	34,83	34,53
17/01/2023	681.234	-0,89%	34,64	33,94	34,82	34,44
16/01/2023	405.854	-2,20%	35,66	34,75	35,72	34,75
13/01/2023	359.308	0,06%	35,57	35,25	35,77	35,53
12/01/2023	410.786	-1,93%	36,00	35,07	36,08	35,51
11/01/2023	628.658	2,38%	35,40	34,88	36,21	36,21
10/01/2023	371.293	-1,81%	36,00	35,23	36,00	35,37
09/01/2023	424.851	1,61%	35,76	35,75	36,47	36,02
06/01/2023	710.600	3,02%	34,69	34,55	35,60	35,45
05/01/2023	458.991	-1,06%	34,77	34,23	35,28	34,41
04/01/2023	402.876	0,93%	34,72	34,45	35,15	34,78
03/01/2023	465.937	-2,57%	35,35	34,16	35,44	34,46
02/01/2023	254.482	3,06%	34,57	34,33	35,55	35,37
30/12/2022	284.914	-0,58%	34,45	34,25	34,68	34,32
29/12/2022	192.726	1,20%	34,03	33,90	34,65	34,52
28/12/2022	327.052	-0,23%	34,34	34,06	34,39	34,11
27/12/2022	268.804	-1,61%	35,15	34,19	35,15	34,19
23/12/2022	161.379	0,52%	34,60	34,52	35,08	34,75
22/12/2022	259.413	-1,90%	35,31	34,48	35,43	34,57
21/12/2022	357.719	1,06%	35,14	34,83	35,57	35,24
20/12/2022	274.166	0,20%	34,50	34,35	35,10	34,87
19/12/2022	449.566	2,17%	34,34	34,32	35,29	34,80
16/12/2022	757.964	-2,99%	35,00	33,88	35,20	34,06
15/12/2022	530.189	-1,10%	35,09	34,81	35,65	35,11
14/12/2022	528.107	0,54%	35,37	35,20	35,85	35,50
13/12/2022	560.976	3,91%	34,20	34,20	35,86	35,31
12/12/2022	433.009	-2,78%	34,71	33,96	34,80	33,98
09/12/2022	397.604	2,76%	34,12	34,09	34,98	34,95
08/12/2022	507.898	-0,56%	34,36	33,45	34,43	34,01
07/12/2022	757.312	-5,08%	34,64	34,07	34,91	34,20
06/12/2022	356.689	0,20%	35,79	35,76	36,73	36,03
05/12/2022	461.409	1,24%	35,64	35,38	36,52	35,96
02/12/2022	485.849	2,13%	34,71	34,49	35,60	35,52
01/12/2022	650.988	1,70%	34,58	33,95	34,78	34,78
30/11/2022	1.197.200	-0,06%	34,78	34,03	34,80	34,20
29/11/2022	265.040	0,35%	34,19	33,94	34,39	34,22
28/11/2022	310.465	-0,58%	34,09	33,97	34,49	34,10
25/11/2022	203.088	-0,49%	34,40	34,15	34,63	34,30
24/11/2022	191.223	1,62%	33,99	33,99	34,47	34,47
23/11/2022	335.289	0,18%	33,97	33,44	34,05	33,92
22/11/2022	300.490	0,83%	33,67	33,60	34,16	33,86
21/11/2022	363.574	-1,58%	33,94	33,07	34,06	33,58
18/11/2022	396.303	1,25%	33,87	33,52	34,30	34,12
17/11/2022	403.875	-2,52%	34,68	33,54	34,84	33,70
16/11/2022	440.053	-1,26%	35,01	34,16	35,31	34,57
15/11/2022	667.639	-2,07%	35,84	34,43	36,05	35,01
14/11/2022	320.525	-1,38%	36,39	35,62	36,63	35,75
11/11/2022	402.204	2,63%	35,60	35,59	36,53	36,25
10/11/2022	482.678	2,47%	34,26	33,99	35,44	35,32
09/11/2022	269.004	-1,20%	34,90	34,22	34,90	34,47
08/11/2022	249.155	1,28%	34,39	34,04	34,93	34,89
07/11/2022	257.330	1,29%	33,93	33,72	34,72	34,45
04/11/2022	434.356	3,97%	32,89	32,88	34,30	34,01
03/11/2022	419.222	-1,18%	32,72	31,74	32,97	32,71
02/11/2022	474.410	-0,06%	33,26	32,80	33,38	33,10
01/11/2022	467.782	-0,69%	33,55	33,00	33,92	33,12