Universal Music Group NV (UMG)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/07/2026 |
1.149.945 |
2,02%
|
18,035
|
18,035
|
18,48
|
18,48
|
| 23/07/2026 |
1.882.134 |
-1,23%
|
18,315
|
18,04
|
18,315
|
18,115
|
| 22/07/2026 |
1.615.875 |
-0,87%
|
18,33
|
18,185
|
18,53
|
18,34
|
| 21/07/2026 |
2.265.510 |
0,27%
|
18,265
|
18,105
|
18,50
|
18,50
|
| 20/07/2026 |
1.321.331 |
0,88%
|
18,185
|
18,18
|
18,53
|
18,45
|
| 17/07/2026 |
1.725.001 |
-0,87%
|
18,305
|
18,105
|
18,405
|
18,29
|
| 16/07/2026 |
1.856.223 |
0,24%
|
18,45
|
18,20
|
18,485
|
18,45
|
| 15/07/2026 |
2.316.746 |
0,41%
|
18,25
|
18,05
|
18,56
|
18,405
|
| 14/07/2026 |
2.839.681 |
-4,23%
|
18,73
|
18,24
|
18,87
|
18,33
|
| 13/07/2026 |
1.034.475 |
1,22%
|
18,90
|
18,85
|
19,155
|
19,14
|
| 10/07/2026 |
1.457.656 |
0,88%
|
18,745
|
18,695
|
19,06
|
18,91
|
| 09/07/2026 |
1.616.154 |
-0,40%
|
18,815
|
18,55
|
18,885
|
18,745
|
| 08/07/2026 |
2.788.140 |
-0,03%
|
18,745
|
18,65
|
19,20
|
18,82
|
| 07/07/2026 |
1.857.311 |
0,37%
|
18,965
|
18,745
|
19,035
|
18,825
|
| 06/07/2026 |
1.888.252 |
-1,26%
|
19,045
|
18,755
|
19,18
|
18,755
|
| 03/07/2026 |
1.261.778 |
-0,73%
|
19,02
|
18,94
|
19,225
|
18,995
|
| 02/07/2026 |
1.857.357 |
1,32%
|
18,89
|
18,825
|
19,235
|
19,135
|
| 01/07/2026 |
2.431.138 |
3,03%
|
18,39
|
18,285
|
18,885
|
18,885
|
| 30/06/2026 |
2.099.678 |
-0,87%
|
18,35
|
18,275
|
18,55
|
18,33
|
| 29/06/2026 |
1.822.696 |
0,74%
|
18,485
|
18,275
|
18,52
|
18,49
|
| 26/06/2026 |
1.972.959 |
0,71%
|
18,34
|
18,085
|
18,40
|
18,355
|
| 25/06/2026 |
3.718.106 |
-0,68%
|
18,255
|
18,025
|
18,575
|
18,225
|
| 24/06/2026 |
2.556.615 |
-0,05%
|
18,305
|
18,13
|
18,425
|
18,35
|
| 23/06/2026 |
1.433.668 |
0,30%
|
18,30
|
18,145
|
18,55
|
18,36
|
| 22/06/2026 |
4.059.138 |
-2,50%
|
18,645
|
18,16
|
18,73
|
18,305
|
| 19/06/2026 |
4.724.325 |
0,40%
|
18,72
|
18,64
|
18,855
|
18,775
|
| 18/06/2026 |
2.549.838 |
0,38%
|
18,605
|
18,46
|
18,71
|
18,70
|
| 17/06/2026 |
4.888.685 |
2,93%
|
18,21
|
18,21
|
18,685
|
18,63
|
| 16/06/2026 |
4.291.048 |
0,86%
|
17,995
|
17,995
|
18,44
|
18,10
|
| 15/06/2026 |
4.750.793 |
1,04%
|
17,95
|
17,895
|
18,19
|
17,945
|
| 12/06/2026 |
5.666.417 |
0,14%
|
17,90
|
17,71
|
17,975
|
17,76
|
| 11/06/2026 |
4.899.424 |
-0,06%
|
17,66
|
17,445
|
17,825
|
17,735
|
| 10/06/2026 |
4.483.075 |
-1,17%
|
17,90
|
17,745
|
18,36
|
17,745
|
| 09/06/2026 |
4.509.177 |
-1,24%
|
18,105
|
17,865
|
18,425
|
17,955
|
| 08/06/2026 |
3.549.374 |
0,17%
|
18,235
|
18,065
|
18,50
|
18,18
|
| 05/06/2026 |
3.388.981 |
-0,60%
|
18,105
|
17,98
|
18,53
|
18,15
|
| 04/06/2026 |
7.149.865 |
-4,87%
|
17,99
|
17,735
|
18,485
|
18,26
|
| 03/06/2026 |
1.646.730 |
-0,54%
|
19,235
|
19,165
|
19,44
|
19,195
|
| 02/06/2026 |
1.953.015 |
-1,20%
|
19,545
|
18,895
|
19,675
|
19,30
|
| 01/06/2026 |
2.562.638 |
0,18%
|
19,255
|
18,88
|
19,735
|
19,535
|
| 29/05/2026 |
9.413.565 |
0,44%
|
19,61
|
19,29
|
19,66
|
19,50
|
| 28/05/2026 |
2.611.802 |
-1,27%
|
19,34
|
18,97
|
19,575
|
19,415
|
| 27/05/2026 |
2.671.242 |
-2,65%
|
20,18
|
19,62
|
20,25
|
19,665
|
| 26/05/2026 |
1.433.675 |
-1,85%
|
20,45
|
20,20
|
20,63
|
20,20
|
| 25/05/2026 |
929.568 |
0,69%
|
20,46
|
20,37
|
20,69
|
20,58
|
| 22/05/2026 |
2.900.437 |
-0,05%
|
20,51
|
20,44
|
21,08
|
20,44
|
| 21/05/2026 |
3.196.348 |
1,19%
|
20,26
|
19,955
|
20,64
|
20,45
|
| 20/05/2026 |
2.610.150 |
-1,99%
|
20,38
|
19,845
|
20,46
|
20,21
|
| 19/05/2026 |
1.858.462 |
0,97%
|
20,66
|
20,62
|
20,94
|
20,62
|
| 18/05/2026 |
3.240.497 |
0,83%
|
20,21
|
20,06
|
21,09
|
20,70
|
| 15/05/2026 |
2.527.616 |
2,50%
|
19,99
|
19,99
|
20,53
|
20,53
|
| 14/05/2026 |
1.910.972 |
2,85%
|
19,49
|
19,49
|
20,18
|
20,03
|
| 13/05/2026 |
2.932.723 |
-1,29%
|
19,695
|
19,325
|
19,715
|
19,475
|
| 12/05/2026 |
2.134.348 |
0,59%
|
19,575
|
19,425
|
19,87
|
19,73
|
| 11/05/2026 |
2.107.597 |
-0,81%
|
19,745
|
19,615
|
19,885
|
19,615
|
| 08/05/2026 |
2.094.424 |
1,49%
|
19,455
|
19,425
|
19,91
|
19,775
|
| 07/05/2026 |
3.582.738 |
1,75%
|
19,00
|
19,00
|
19,85
|
19,485
|
| 06/05/2026 |
2.557.899 |
3,51%
|
18,69
|
18,475
|
19,22
|
19,15
|
| 05/05/2026 |
2.342.732 |
1,43%
|
18,20
|
18,135
|
18,535
|
18,50
|
| 04/05/2026 |
2.379.657 |
2,39%
|
18,02
|
18,01
|
18,3425
|
18,24
|
| 30/04/2026 |
6.373.582 |
-8,08%
|
18,92
|
17,795
|
18,92
|
17,815
|
| 29/04/2026 |
2.416.663 |
-0,08%
|
19,32
|
19,17
|
19,485
|
19,38
|
| 28/04/2026 |
1.691.696 |
-1,92%
|
19,48
|
19,25
|
19,77
|
19,395
|
| 27/04/2026 |
271.035 |
-0,75%
|
19,81
|
19,695
|
19,92
|
19,775
|
| 24/04/2026 |
1.347.263 |
0,30%
|
19,605
|
19,605
|
20,12
|
19,94
|
| 23/04/2026 |
1.782.913 |
-0,65%
|
19,85
|
19,745
|
20,01
|
19,88
|
| 22/04/2026 |
2.179.144 |
-0,35%
|
19,93
|
19,77
|
20,10
|
20,01
|
| 21/04/2026 |
2.526.107 |
-1,47%
|
20,38
|
20,03
|
20,45
|
20,08
|
| 20/04/2026 |
2.146.649 |
-1,12%
|
20,43
|
20,22
|
20,62
|
20,38
|
| 17/04/2026 |
3.405.910 |
0,98%
|
20,51
|
20,46
|
20,90
|
20,61
|
| 16/04/2026 |
3.027.483 |
1,19%
|
20,19
|
20,10
|
20,57
|
20,41
|
| 15/04/2026 |
2.975.492 |
1,43%
|
19,805
|
19,76
|
20,17
|
20,17
|
| 14/04/2026 |
3.415.312 |
2,90%
|
19,20
|
19,13
|
19,885
|
19,885
|
| 13/04/2026 |
3.628.423 |
-0,52%
|
19,255
|
18,955
|
19,64
|
19,325
|
| 10/04/2026 |
5.278.842 |
3,38%
|
18,755
|
18,75
|
19,59
|
19,425
|
| 09/04/2026 |
5.473.467 |
-5,44%
|
19,68
|
18,79
|
19,77
|
18,79
|
| 08/04/2026 |
6.617.419 |
4,28%
|
19,40
|
19,30
|
20,13
|
19,87
|
| 07/04/2026 |
10.732.913 |
11,40%
|
21,25
|
18,53
|
21,25
|
19,055
|
| 02/04/2026 |
3.444.496 |
0,56%
|
16,85
|
16,66
|
17,23
|
17,105
|
| 01/04/2026 |
3.727.119 |
2,25%
|
16,995
|
16,585
|
17,09
|
17,01
|
| 31/03/2026 |
5.255.654 |
2,78%
|
16,18
|
16,02
|
16,635
|
16,635
|
| 30/03/2026 |
3.723.592 |
4,05%
|
15,595
|
15,575
|
16,445
|
16,185
|
| 27/03/2026 |
2.494.929 |
-0,13%
|
15,605
|
15,46
|
15,705
|
15,555
|
| 26/03/2026 |
2.441.096 |
-0,58%
|
15,70
|
15,565
|
15,88
|
15,575
|
| 25/03/2026 |
2.897.278 |
1,29%
|
15,58
|
15,475
|
15,805
|
15,665
|
| 24/03/2026 |
3.749.073 |
-1,72%
|
15,765
|
15,41
|
15,90
|
15,465
|
| 23/03/2026 |
3.538.526 |
-1,26%
|
15,65
|
15,535
|
16,195
|
15,735
|
| 20/03/2026 |
6.363.578 |
-1,70%
|
16,365
|
15,935
|
16,365
|
15,935
|
| 19/03/2026 |
5.007.046 |
-2,67%
|
16,54
|
16,185
|
16,65
|
16,21
|
| 18/03/2026 |
4.940.591 |
-3,31%
|
17,20
|
16,565
|
17,24
|
16,655
|
| 17/03/2026 |
2.999.500 |
-4,62%
|
17,80
|
17,225
|
18,005
|
17,225
|
| 16/03/2026 |
2.496.873 |
-0,55%
|
18,115
|
17,80
|
18,19
|
18,06
|
| 13/03/2026 |
2.905.634 |
1,28%
|
17,855
|
17,73
|
18,30
|
18,16
|
| 12/03/2026 |
3.418.952 |
0,90%
|
17,865
|
17,645
|
17,965
|
17,93
|
| 11/03/2026 |
2.437.297 |
0,68%
|
17,695
|
17,53
|
17,895
|
17,77
|
| 10/03/2026 |
2.765.900 |
1,99%
|
17,67
|
17,31
|
17,80
|
17,65
|
| 09/03/2026 |
5.095.869 |
-2,78%
|
17,565
|
17,12
|
17,565
|
17,305
|
| 06/03/2026 |
5.133.965 |
-8,06%
|
19,335
|
17,795
|
19,46
|
17,80
|
| 05/03/2026 |
2.541.349 |
2,57%
|
18,81
|
18,72
|
19,375
|
19,36
|
| 04/03/2026 |
2.126.602 |
0,43%
|
19,00
|
18,805
|
19,125
|
18,875
|
