Umicore SA (UMI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
16/08/2024	501.241	-2,03%	11,37	10,86	11,38	10,86
15/08/2024	703.510	2,72%	11,10	10,98	11,39	11,34
14/08/2024	478.508	-2,82%	11,34	11,03	11,38	11,04
13/08/2024	664.754	0,53%	11,30	11,13	11,44	11,36
12/08/2024	464.721	-0,88%	11,42	11,23	11,44	11,30
09/08/2024	505.399	-0,87%	11,55	11,39	11,70	11,40
08/08/2024	601.804	-3,52%	11,76	11,43	11,76	11,50
07/08/2024	919.603	2,58%	11,68	11,63	12,18	11,92
06/08/2024	536.943	-3,01%	12,13	11,48	12,22	11,62
05/08/2024	637.692	-1,64%	11,79	11,62	11,99	11,98
02/08/2024	630.983	-3,64%	12,47	12,06	12,54	12,18
01/08/2024	469.895	-0,39%	12,70	12,62	12,81	12,64
31/07/2024	470.689	0,40%	12,85	12,58	12,96	12,69
30/07/2024	534.530	-3,29%	12,90	12,64	13,11	12,64
29/07/2024	714.349	-0,31%	13,16	12,87	13,51	13,07
26/07/2024	833.695	-5,00%	14,10	13,11	14,10	13,11
25/07/2024	657.112	-2,06%	13,71	13,63	13,96	13,80
24/07/2024	464.926	-0,35%	14,02	13,95	14,32	14,09
23/07/2024	295.477	-0,42%	14,09	13,94	14,29	14,14
22/07/2024	326.052	1,43%	14,08	14,07	14,30	14,20
19/07/2024	577.918	-2,10%	14,11	13,89	14,15	14,00
18/07/2024	702.611	0,99%	14,05	13,88	14,39	14,30
17/07/2024	571.846	0,50%	14,18	13,91	14,26	14,16
16/07/2024	621.994	-1,33%	14,08	13,73	14,09	14,09
15/07/2024	657.280	1,13%	13,98	13,75	14,32	14,28
12/07/2024	654.467	1,36%	13,95	13,81	14,17	14,12
11/07/2024	444.442	2,88%	13,60	13,46	13,99	13,93
10/07/2024	264.025	0,07%	13,49	13,43	13,62	13,54
09/07/2024	574.636	-1,81%	13,59	13,35	13,87	13,53
08/07/2024	364.783	-2,06%	13,93	13,78	14,15	13,78
05/07/2024	355.010	-0,50%	14,13	13,95	14,38	14,07
04/07/2024	305.226	-1,40%	14,42	13,92	14,52	14,14
03/07/2024	347.025	3,17%	14,04	13,89	14,34	14,34
02/07/2024	412.512	1,16%	13,58	13,46	14,00	13,90
01/07/2024	559.730	-2,07%	14,28	13,59	14,33	13,74
28/06/2024	424.584	-1,89%	14,33	13,97	14,36	14,03
27/06/2024	504.058	0,63%	14,22	14,15	14,52	14,30
26/06/2024	509.901	-0,49%	14,33	14,21	14,73	14,21
25/06/2024	673.637	-3,64%	14,80	14,24	14,98	14,28
24/06/2024	942.589	4,44%	14,10	14,09	15,08	14,82
21/06/2024	1.947.859	-3,93%	14,74	14,19	14,77	14,19
20/06/2024	660.526	2,07%	14,36	14,36	15,00	14,77
19/06/2024	1.015.167	3,43%	15,20	14,22	15,23	14,47
18/06/2024	960.369	3,86%	13,71	13,60	13,99	13,99
17/06/2024	1.440.026	-1,17%	13,61	13,16	13,67	13,47
14/06/2024	988.318	-2,85%	13,91	13,41	14,21	13,63
13/06/2024	1.165.190	-7,15%	14,85	14,03	14,98	14,03
12/06/2024	2.300.018	-7,53%	15,03	14,71	15,90	15,11
11/06/2024	448.433	-1,98%	16,69	16,25	16,69	16,34
10/06/2024	650.449	1,46%	16,33	16,17	16,67	16,67
07/06/2024	599.394	-1,85%	16,73	16,31	16,76	16,43
06/06/2024	676.382	-0,48%	16,85	16,71	17,27	16,74
05/06/2024	701.849	-3,17%	17,31	16,78	17,39	16,82
04/06/2024	396.755	-2,14%	17,72	17,30	17,93	17,37
03/06/2024	437.802	-2,10%	18,13	17,75	18,15	17,75
31/05/2024	2.802.876	-0,06%	18,00	17,77	18,17	18,13
30/05/2024	555.976	1,00%	17,73	17,60	18,31	18,14
29/05/2024	524.057	-3,91%	18,51	17,96	18,52	17,96
28/05/2024	431.730	-0,27%	18,75	18,51	18,83	18,69
27/05/2024	303.245	1,63%	18,35	18,26	18,77	18,74
24/05/2024	580.597	-1,71%	18,56	18,17	18,56	18,44
23/05/2024	544.416	-1,99%	19,17	18,55	19,17	18,76
22/05/2024	474.105	1,00%	18,88	18,75	19,25	19,14
21/05/2024	674.485	-2,92%	19,41	18,75	19,41	18,95
20/05/2024	422.992	0,36%	19,08	19,06	19,64	19,52
17/05/2024	778.016	-2,85%	20,00	19,20	20,14	19,45
16/05/2024	1.320.198	-4,49%	19,74	18,69	20,32	20,02
15/05/2024	557.446	-1,69%	21,38	20,76	21,64	20,96
14/05/2024	991.017	-2,74%	21,86	20,82	21,88	21,32
13/05/2024	279.355	0,55%	21,78	21,62	22,08	21,92
10/05/2024	366.842	0,09%	21,90	21,70	22,18	21,80
09/05/2024	407.363	-1,98%	22,30	21,56	22,44	21,78
08/05/2024	1.478.682	-0,89%	22,38	21,98	24,00	22,22
07/05/2024	811.548	1,54%	22,22	22,04	23,38	22,42
06/05/2024	694.280	4,05%	21,36	21,30	22,34	22,08
03/05/2024	896.947	6,53%	20,00	20,00	21,58	21,22
02/05/2024	718.841	-4,51%	20,86	19,92	20,96	19,92
30/04/2024	506.379	-0,29%	20,94	20,84	21,18	20,86
29/04/2024	553.892	2,05%	20,36	20,22	21,06	20,92
26/04/2024	422.989	0,57%	20,92	20,50	21,32	20,50
25/04/2024	468.794	-0,67%	21,06	20,84	21,12	20,92
24/04/2024	358.017	0,38%	21,14	21,04	21,28	21,06
23/04/2024	344.006	0,48%	20,92	20,78	21,08	20,98
22/04/2024	328.949	-0,95%	21,14	20,74	21,22	20,88
19/04/2024	277.185	-0,19%	20,92	20,88	21,22	21,08
18/04/2024	396.492	-0,57%	21,28	20,96	21,32	21,12
17/04/2024	361.427	0,95%	21,04	21,04	21,40	21,24
16/04/2024	294.509	-1,77%	21,10	20,90	21,32	21,04
15/04/2024	392.254	-0,19%	21,46	21,26	21,80	21,42
12/04/2024	0	2,19%	21,20	21,20	21,76	21,46
11/04/2024	387.853	0,87%	20,88	20,88	21,40	21,00
10/04/2024	595.714	-1,89%	21,58	20,76	21,72	20,82
09/04/2024	475.869	3,82%	20,54	20,52	21,26	21,22
08/04/2024	418.986	1,79%	20,08	20,08	20,44	20,44
05/04/2024	561.369	-3,83%	20,60	20,08	20,78	20,08
04/04/2024	312.037	1,36%	20,78	20,52	21,02	20,88
03/04/2024	418.236	2,59%	20,04	19,93	20,60	20,60
02/04/2024	433.470	0,43%	20,00	19,98	20,46	20,08
28/03/2024	459.812	-1,21%	20,31	19,79	20,42	19,995
27/03/2024	428.590	0,10%	20,16	19,675	20,25	20,24