Universal Music Group NV (UMG)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 03/03/2026 |
2.419.143 |
-1,05%
|
18,90
|
18,54
|
18,985
|
18,795
|
| 02/03/2026 |
3.175.867 |
-0,60%
|
18,73
|
18,70
|
19,22
|
18,995
|
| 27/02/2026 |
2.761.504 |
1,54%
|
18,815
|
18,73
|
19,285
|
19,11
|
| 26/02/2026 |
3.610.649 |
1,62%
|
18,665
|
18,28
|
19,085
|
18,82
|
| 25/02/2026 |
3.020.762 |
-0,54%
|
18,65
|
18,42
|
18,77
|
18,52
|
| 24/02/2026 |
3.711.134 |
-2,18%
|
18,90
|
18,62
|
19,065
|
18,62
|
| 23/02/2026 |
2.241.349 |
-3,03%
|
19,48
|
19,035
|
19,65
|
19,035
|
| 20/02/2026 |
3.910.311 |
1,08%
|
19,54
|
19,395
|
19,755
|
19,63
|
| 19/02/2026 |
2.358.591 |
1,41%
|
19,30
|
19,295
|
19,585
|
19,42
|
| 18/02/2026 |
2.616.234 |
-1,59%
|
19,425
|
18,795
|
19,63
|
19,15
|
| 17/02/2026 |
1.423.834 |
1,62%
|
19,16
|
19,09
|
19,565
|
19,46
|
| 16/02/2026 |
1.496.150 |
-4,73%
|
20,18
|
19,15
|
20,18
|
19,15
|
| 13/02/2026 |
2.378.911 |
-0,25%
|
19,91
|
19,71
|
20,21
|
20,10
|
| 12/02/2026 |
3.422.872 |
0,05%
|
20,17
|
19,81
|
20,30
|
20,15
|
| 11/02/2026 |
3.224.766 |
-0,40%
|
20,19
|
19,96
|
20,30
|
20,14
|
| 10/02/2026 |
2.072.677 |
2,48%
|
19,89
|
19,795
|
20,24
|
20,22
|
| 09/02/2026 |
1.631.720 |
0,13%
|
19,745
|
19,42
|
19,955
|
19,73
|
| 06/02/2026 |
2.796.895 |
0,28%
|
19,75
|
19,505
|
19,83
|
19,705
|
| 05/02/2026 |
1.918.035 |
1,24%
|
19,38
|
19,365
|
19,78
|
19,65
|
| 04/02/2026 |
2.517.576 |
-0,64%
|
19,54
|
19,12
|
19,64
|
19,41
|
| 03/02/2026 |
3.631.154 |
-5,22%
|
20,36
|
19,38
|
20,37
|
19,535
|
| 02/02/2026 |
1.507.108 |
-0,34%
|
20,57
|
20,54
|
20,82
|
20,61
|
| 30/01/2026 |
1.610.442 |
-0,05%
|
20,87
|
20,53
|
20,90
|
20,68
|
| 29/01/2026 |
1.557.819 |
-0,67%
|
21,20
|
20,50
|
21,20
|
20,69
|
| 28/01/2026 |
1.544.481 |
0,00%
|
20,64
|
20,42
|
20,89
|
20,83
|
| 27/01/2026 |
1.468.958 |
-1,09%
|
21,03
|
20,81
|
21,13
|
20,83
|
| 26/01/2026 |
1.004.552 |
-0,10%
|
21,29
|
21,03
|
21,40
|
21,06
|
| 23/01/2026 |
1.919.022 |
1,25%
|
20,92
|
20,72
|
21,08
|
21,08
|
| 22/01/2026 |
2.194.286 |
1,07%
|
20,95
|
20,57
|
20,95
|
20,82
|
| 21/01/2026 |
1.918.463 |
-1,01%
|
20,72
|
20,60
|
20,85
|
20,60
|
| 20/01/2026 |
2.709.892 |
-0,86%
|
20,99
|
20,80
|
21,07
|
20,81
|
| 19/01/2026 |
1.291.838 |
-2,73%
|
21,58
|
20,99
|
21,60
|
20,99
|
| 16/01/2026 |
1.936.305 |
-1,37%
|
21,96
|
21,44
|
21,96
|
21,58
|
| 15/01/2026 |
1.968.871 |
-0,32%
|
22,03
|
21,64
|
22,10
|
21,88
|
| 14/01/2026 |
1.862.315 |
-0,72%
|
22,27
|
21,94
|
22,47
|
21,95
|
| 13/01/2026 |
1.793.375 |
-0,90%
|
22,44
|
21,89
|
22,44
|
22,11
|
| 12/01/2026 |
2.226.575 |
0,50%
|
22,20
|
21,99
|
22,31
|
22,31
|
| 09/01/2026 |
1.986.243 |
4,42%
|
21,38
|
21,34
|
22,20
|
22,20
|
| 08/01/2026 |
1.625.355 |
-1,57%
|
21,60
|
21,22
|
21,67
|
21,26
|
| 07/01/2026 |
1.864.365 |
-2,66%
|
22,15
|
21,58
|
22,21
|
21,60
|
| 06/01/2026 |
2.254.734 |
-0,54%
|
22,30
|
22,02
|
22,64
|
22,19
|
| 05/01/2026 |
1.867.516 |
1,64%
|
22,00
|
21,79
|
22,37
|
22,31
|
| 02/01/2026 |
1.327.737 |
-1,26%
|
22,18
|
21,85
|
22,42
|
21,95
|
| 31/12/2025 |
467.916 |
0,73%
|
22,13
|
22,01
|
22,23
|
22,23
|
| 30/12/2025 |
902.567 |
0,05%
|
22,07
|
21,97
|
22,13
|
22,07
|
| 29/12/2025 |
1.075.544 |
0,14%
|
22,04
|
21,92
|
22,15
|
22,06
|
| 23/12/2025 |
738.863 |
-0,86%
|
22,16
|
21,89
|
22,22
|
21,90
|
| 22/12/2025 |
1.295.324 |
-0,05%
|
22,09
|
22,00
|
22,19
|
22,09
|
| 19/12/2025 |
4.745.891 |
-0,14%
|
22,02
|
21,95
|
22,18
|
22,10
|
| 18/12/2025 |
1.987.991 |
2,12%
|
21,70
|
21,54
|
22,15
|
22,13
|
