Umicore SA (UMI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
31/10/2022	264.901	-0,06%	33,47	33,09	33,61	33,35
28/10/2022	218.975	-1,88%	33,72	33,36	34,01	33,37
27/10/2022	317.005	0,24%	34,00	33,60	34,28	34,01
26/10/2022	514.685	1,98%	33,30	33,00	33,93	33,93
25/10/2022	417.521	-1,25%	33,72	32,90	33,91	33,27
24/10/2022	449.626	1,66%	33,38	32,43	33,88	33,69
21/10/2022	610.012	1,78%	32,17	32,17	33,32	33,14
20/10/2022	398.930	1,97%	31,61	31,07	32,71	32,56
19/10/2022	358.404	-1,66%	32,50	31,79	32,75	31,93
18/10/2022	404.594	2,62%	31,85	31,72	33,11	32,47
17/10/2022	356.939	1,54%	31,08	30,90	31,77	31,64
14/10/2022	364.677	0,48%	31,53	30,86	31,78	31,16
13/10/2022	433.307	0,36%	30,73	29,74	31,13	31,01
12/10/2022	387.098	-1,06%	31,21	30,77	31,70	30,90
11/10/2022	375.975	-2,25%	32,23	31,13	32,23	31,23
10/10/2022	513.433	1,14%	31,27	31,05	32,05	31,95
07/10/2022	341.912	-1,40%	32,04	31,26	32,16	31,59
06/10/2022	429.460	1,71%	31,91	31,54	32,32	32,04
05/10/2022	342.114	-2,11%	31,55	31,38	32,43	31,50
04/10/2022	676.289	4,75%	31,22	31,22	32,18	32,18
03/10/2022	469.086	1,96%	29,74	29,42	30,72	30,72
30/09/2022	615.482	2,24%	29,82	29,52	30,21	30,13
29/09/2022	704.650	-0,64%	29,57	28,76	30,37	29,47
28/09/2022	610.468	-0,03%	29,50	29,02	30,14	29,66
27/09/2022	780.290	-1,66%	30,45	29,67	30,85	29,67
26/09/2022	640.555	3,50%	29,00	29,00	30,65	30,17
23/09/2022	470.201	-3,83%	30,20	28,93	30,26	29,15
22/09/2022	234.940	-2,01%	30,21	30,08	30,71	30,31
21/09/2022	267.896	1,34%	30,30	30,30	31,17	30,93
20/09/2022	339.055	-1,42%	31,12	30,44	31,26	30,52
19/09/2022	240.243	1,04%	30,55	30,07	31,27	30,96
16/09/2022	1.147.921	-1,70%	30,94	30,41	30,94	30,64
15/09/2022	421.279	-0,03%	31,06	30,69	31,29	31,17
14/09/2022	878.619	-1,80%	31,50	30,30	31,50	31,18
13/09/2022	481.337	-1,95%	32,66	31,58	32,68	31,75
12/09/2022	512.799	1,60%	32,09	32,06	32,90	32,38
09/09/2022	306.142	1,24%	31,68	31,68	32,37	31,87
08/09/2022	323.816	0,61%	31,45	30,91	31,71	31,48
07/09/2022	478.849	2,16%	30,35	30,22	31,50	31,29
06/09/2022	450.089	-0,07%	30,61	30,39	31,02	30,63
05/09/2022	291.110	-2,26%	30,58	30,42	31,11	30,65
02/09/2022	414.923	2,25%	30,90	30,58	31,49	31,36
01/09/2022	479.125	-3,40%	31,60	30,60	31,60	30,67
31/08/2022	716.597	-1,40%	32,43	31,75	32,64	31,75
30/08/2022	362.681	-2,25%	33,05	31,97	33,20	32,20
29/08/2022	213.759	0,98%	32,35	32,07	33,26	32,94
26/08/2022	351.783	-1,51%	33,38	32,56	33,80	32,62
25/08/2022	368.906	0,21%	33,49	33,00	33,58	33,12
24/08/2022	343.774	-0,45%	33,00	32,54	33,25	33,05
23/08/2022	421.284	0,70%	32,74	32,68	33,25	33,20
22/08/2022	520.485	-0,66%	33,10	32,58	33,68	32,97
19/08/2022	470.968	-3,77%	34,31	33,19	34,39	33,19
18/08/2022	513.759	0,84%	34,74	34,60	34,96	34,74
17/08/2022	601.466	-5,62%	36,61	34,45	36,80	34,45
16/08/2022	418.891	0,30%	36,53	36,36	36,75	36,50
15/08/2022	350.228	0,66%	36,31	35,97	36,48	36,39
12/08/2022	400.606	-0,91%	36,76	36,07	36,84	36,15
11/08/2022	372.939	-1,65%	37,41	36,33	37,57	36,48
10/08/2022	350.780	2,37%	35,99	35,60	37,09	37,09
09/08/2022	397.126	0,67%	36,00	35,80	36,30	36,23
08/08/2022	409.313	-0,31%	36,56	35,74	36,88	35,99
05/08/2022	471.623	-1,66%	36,66	35,39	36,94	36,10
04/08/2022	397.157	-1,29%	37,39	36,43	37,46	36,71
03/08/2022	802.800	4,53%	35,69	35,60	37,71	37,19
02/08/2022	754.837	0,97%	35,50	35,03	35,82	35,58
01/08/2022	593.525	-0,34%	35,48	35,22	37,07	35,24
29/07/2022	852.411	3,76%	34,85	34,17	36,84	35,36
28/07/2022	647.656	3,78%	33,00	32,95	34,08	34,08
27/07/2022	626.560	0,61%	33,09	32,56	33,13	32,84
26/07/2022	478.318	-1,89%	33,35	32,17	33,56	32,64
25/07/2022	406.981	-0,48%	33,38	33,16	33,70	33,27
22/07/2022	661.289	0,51%	33,09	32,91	33,50	33,43
21/07/2022	659.638	-4,97%	34,80	33,16	35,09	33,26
20/07/2022	601.894	3,21%	34,08	33,75	35,13	35,00
19/07/2022	487.905	1,62%	33,11	32,93	34,10	33,91
18/07/2022	455.115	1,74%	33,14	33,14	34,31	33,37
15/07/2022	512.393	1,30%	32,22	32,16	33,01	32,80
14/07/2022	529.280	0,09%	32,35	32,04	32,86	32,38
13/07/2022	500.255	-0,31%	32,44	31,73	32,69	32,35
12/07/2022	564.980	-1,28%	32,66	31,81	32,71	32,45
11/07/2022	347.219	-2,75%	33,00	32,52	33,40	32,87
08/07/2022	755.916	1,93%	33,10	32,32	33,93	33,80
07/07/2022	801.059	2,47%	32,67	31,91	33,16	33,16
06/07/2022	601.909	3,82%	31,46	31,38	32,36	32,36
05/07/2022	709.065	-3,14%	32,59	31,17	32,93	31,17
04/07/2022	256.179	-0,03%	32,77	32,03	33,11	32,18
01/07/2022	439.143	-3,39%	32,92	32,15	33,37	32,19
30/06/2022	451.236	-1,39%	33,64	32,73	33,92	33,32
29/06/2022	462.102	-0,38%	33,63	33,31	34,53	33,79
28/06/2022	743.614	1,10%	33,69	33,54	34,47	33,92
27/06/2022	756.204	3,10%	33,00	32,96	34,52	33,55
24/06/2022	784.046	0,22%	32,78	32,27	33,02	32,54
23/06/2022	925.643	-6,88%	34,45	32,47	34,57	32,47
22/06/2022	2.569.172	-8,02%	35,75	31,52	36,00	34,87
21/06/2022	425.232	0,58%	37,83	37,60	38,14	37,91
20/06/2022	386.544	-0,89%	38,17	37,03	38,32	37,69
17/06/2022	705.538	1,14%	37,77	37,42	38,55	38,03
16/06/2022	511.524	-4,37%	39,20	37,39	39,32	37,60
15/06/2022	586.848	2,58%	38,72	38,09	39,55	39,32
14/06/2022	396.979	-0,98%	38,80	38,17	39,15	38,33