Universal Music Group NV (UMG)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 17/12/2025 |
1.929.087 |
-0,23%
|
21,79
|
21,49
|
21,89
|
21,67
|
| 16/12/2025 |
1.946.924 |
-0,05%
|
21,70
|
21,55
|
21,94
|
21,72
|
| 15/12/2025 |
2.541.006 |
-0,64%
|
22,00
|
21,73
|
22,02
|
21,73
|
| 12/12/2025 |
1.267.462 |
-0,46%
|
22,06
|
21,84
|
22,10
|
21,87
|
| 11/12/2025 |
2.150.656 |
1,38%
|
21,64
|
21,38
|
22,01
|
21,97
|
| 10/12/2025 |
3.140.533 |
1,21%
|
21,35
|
21,32
|
21,67
|
21,67
|
| 09/12/2025 |
3.375.690 |
0,99%
|
21,10
|
21,09
|
21,57
|
21,41
|
| 08/12/2025 |
1.541.028 |
-2,75%
|
21,68
|
21,20
|
21,80
|
21,20
|
| 05/12/2025 |
1.257.321 |
1,49%
|
21,46
|
21,45
|
21,84
|
21,80
|
| 04/12/2025 |
1.744.140 |
0,23%
|
21,52
|
21,34
|
21,54
|
21,48
|
| 03/12/2025 |
1.405.199 |
0,23%
|
21,40
|
21,16
|
21,49
|
21,43
|
| 01/12/2025 |
2.778.387 |
0,05%
|
21,89
|
21,87
|
22,51
|
22,09
|
| 28/11/2025 |
2.064.679 |
0,23%
|
22,03
|
21,88
|
22,41
|
22,08
|
| 27/11/2025 |
886.313 |
0,18%
|
21,86
|
21,82
|
22,15
|
22,03
|
| 26/11/2025 |
876.119 |
-0,41%
|
22,04
|
21,88
|
22,09
|
21,99
|
| 25/11/2025 |
1.396.928 |
1,10%
|
21,89
|
21,78
|
22,23
|
22,08
|
| 24/11/2025 |
3.875.791 |
-3,41%
|
22,68
|
21,84
|
22,76
|
21,84
|
| 21/11/2025 |
1.501.340 |
1,76%
|
22,22
|
22,06
|
22,61
|
22,61
|
| 20/11/2025 |
2.088.933 |
-3,01%
|
22,89
|
22,22
|
23,19
|
22,22
|
| 19/11/2025 |
3.895.346 |
6,16%
|
21,68
|
21,53
|
23,14
|
22,91
|
| 18/11/2025 |
2.832.626 |
-2,35%
|
22,00
|
21,58
|
22,03
|
21,58
|
| 17/11/2025 |
1.737.792 |
-0,90%
|
22,30
|
22,10
|
22,34
|
22,10
|
| 14/11/2025 |
1.305.398 |
0,41%
|
22,21
|
21,87
|
22,30
|
22,30
|
| 13/11/2025 |
2.127.432 |
-1,29%
|
22,34
|
22,09
|
22,53
|
22,21
|
| 12/11/2025 |
1.368.357 |
-0,27%
|
22,48
|
22,33
|
22,61
|
22,50
|
| 11/11/2025 |
1.483.539 |
0,89%
|
22,42
|
22,22
|
22,57
|
22,56
|
| 10/11/2025 |
1.077.975 |
-0,53%
|
22,47
|
22,30
|
22,52
|
22,36
|
| 07/11/2025 |
1.048.099 |
0,81%
|
22,39
|
22,12
|
22,51
|
22,48
|
| 06/11/2025 |
1.001.813 |
-1,68%
|
22,46
|
22,16
|
22,55
|
22,30
|
| 05/11/2025 |
1.407.601 |
0,80%
|
22,54
|
22,39
|
22,85
|
22,68
|
| 04/11/2025 |
2.242.251 |
0,63%
|
22,27
|
21,79
|
22,50
|
22,50
|
| 03/11/2025 |
1.555.410 |
-3,91%
|
23,17
|
22,36
|
23,28
|
22,36
|
| 31/10/2025 |
2.420.050 |
1,00%
|
23,07
|
23,02
|
23,70
|
23,27
|
| 30/10/2025 |
1.661.100 |
0,17%
|
22,96
|
22,74
|
23,13
|
23,04
|
| 29/10/2025 |
1.399.621 |
-1,16%
|
23,27
|
22,81
|
23,41
|
23,00
|
| 28/10/2025 |
1.759.660 |
0,09%
|
23,32
|
23,24
|
23,61
|
23,27
|
| 27/10/2025 |
1.557.025 |
-2,43%
|
23,81
|
23,13
|
23,85
|
23,25
|
| 24/10/2025 |
1.350.039 |
0,25%
|
23,80
|
23,71
|
23,97
|
23,83
|
| 23/10/2025 |
1.443.531 |
1,11%
|
23,54
|
23,42
|
23,98
|
23,77
|
| 22/10/2025 |
2.599.558 |
0,64%
|
23,29
|
23,14
|
23,59
|
23,51
|
| 21/10/2025 |
4.260.572 |
0,09%
|
23,40
|
23,18
|
23,41
|
23,36
|
| 20/10/2025 |
1.803.097 |
-1,10%
|
23,63
|
23,21
|
23,69
|
23,34
|
| 17/10/2025 |
1.899.193 |
-0,30%
|
23,38
|
23,26
|
23,62
|
23,60
|
| 16/10/2025 |
1.723.431 |
0,25%
|
23,53
|
23,12
|
23,67
|
23,67
|
| 15/10/2025 |
1.364.633 |
1,72%
|
23,32
|
23,17
|
23,70
|
23,61
|
| 14/10/2025 |
1.753.368 |
-0,26%
|
23,17
|
23,17
|
23,48
|
23,21
|
| 13/10/2025 |
2.304.837 |
0,48%
|
23,34
|
23,14
|
23,41
|
23,27
|
| 10/10/2025 |
2.045.270 |
-1,36%
|
23,46
|
23,08
|
23,62
|
23,16
|
| 09/10/2025 |
2.467.294 |
-1,88%
|
23,88
|
23,48
|
23,99
|
23,48
|
| 08/10/2025 |
1.926.797 |
-0,33%
|
23,96
|
23,86
|
24,22
|
23,93
|
| 07/10/2025 |
1.247.210 |
-2,52%
|
24,40
|
23,99
|
24,53
|
24,01
|
| 06/10/2025 |
1.560.919 |
-0,40%
|
24,68
|
24,44
|
24,72
|
24,63
|
| 03/10/2025 |
1.795.090 |
-1,19%
|
25,24
|
24,73
|
25,32
|
24,73
|
| 02/10/2025 |
1.526.901 |
1,20%
|
25,11
|
25,06
|
25,32
|
25,27
|
| 01/10/2025 |
1.643.629 |
1,67%
|
24,27
|
24,26
|
25,00
|
24,97
|
| 30/09/2025 |
1.630.755 |
0,86%
|
24,42
|
24,21
|
24,61
|
24,56
|
| 29/09/2025 |
1.245.148 |
1,46%
|
24,11
|
24,07
|
24,37
|
24,35
|
| 26/09/2025 |
1.141.693 |
1,01%
|
23,86
|
23,78
|
24,11
|
24,00
|
| 25/09/2025 |
1.425.104 |
0,68%
|
23,57
|
23,54
|
23,86
|
23,76
|
| 24/09/2025 |
1.293.021 |
0,00%
|
23,54
|
23,31
|
23,63
|
23,60
|
| 23/09/2025 |
1.089.914 |
0,86%
|
23,50
|
23,37
|
23,69
|
23,60
|
| 22/09/2025 |
1.441.518 |
-0,51%
|
23,29
|
23,22
|
23,49
|
23,40
|
| 19/09/2025 |
5.220.017 |
-3,88%
|
24,37
|
23,52
|
24,38
|
23,52
|
| 18/09/2025 |
2.090.723 |
0,49%
|
24,29
|
24,00
|
24,47
|
24,47
|
| 17/09/2025 |
1.295.092 |
-1,02%
|
24,71
|
24,21
|
24,71
|
24,35
|
| 16/09/2025 |
1.011.297 |
-0,69%
|
24,79
|
24,54
|
24,80
|
24,60
|
| 15/09/2025 |
1.427.379 |
0,73%
|
24,67
|
24,53
|
24,80
|
24,77
|
| 12/09/2025 |
1.229.097 |
-0,04%
|
24,70
|
24,59
|
24,89
|
24,59
|
| 11/09/2025 |
1.141.648 |
-1,36%
|
24,96
|
24,58
|
25,01
|
24,60
|
| 10/09/2025 |
1.144.925 |
-0,56%
|
25,14
|
24,89
|
25,29
|
24,94
|
| 09/09/2025 |
1.651.700 |
2,16%
|
24,86
|
24,86
|
25,37
|
25,08
|
| 08/09/2025 |
1.149.926 |
1,03%
|
24,30
|
24,24
|
24,63
|
24,55
|
| 05/09/2025 |
864.889 |
0,12%
|
24,39
|
24,15
|
24,42
|
24,30
|
| 04/09/2025 |
1.229.746 |
2,06%
|
23,83
|
23,83
|
24,27
|
24,27
|
| 03/09/2025 |
966.056 |
-0,04%
|
23,91
|
23,65
|
23,95
|
23,78
|
| 02/09/2025 |
1.333.507 |
-1,20%
|
24,06
|
23,79
|
24,08
|
23,79
|
| 01/09/2025 |
692.159 |
-0,25%
|
24,17
|
23,94
|
24,17
|
24,08
|
| 29/08/2025 |
2.123.797 |
-2,07%
|
24,47
|
24,14
|
24,58
|
24,14
|
| 28/08/2025 |
1.031.474 |
-1,40%
|
25,03
|
24,63
|
25,04
|
24,65
|
| 27/08/2025 |
867.057 |
1,13%
|
24,76
|
24,75
|
25,01
|
25,00
|
| 26/08/2025 |
2.756.274 |
-2,33%
|
25,27
|
24,72
|
25,27
|
24,72
|
| 25/08/2025 |
830.381 |
2,02%
|
24,86
|
24,81
|
25,46
|
25,31
|
| 22/08/2025 |
612.679 |
0,36%
|
24,74
|
24,60
|
24,89
|
24,81
|
| 21/08/2025 |
891.298 |
0,24%
|
24,60
|
24,52
|
24,82
|
24,72
|
| 20/08/2025 |
1.844.727 |
-0,16%
|
24,70
|
24,47
|
24,71
|
24,66
|
| 19/08/2025 |
1.030.748 |
-0,36%
|
24,85
|
24,52
|
24,95
|
24,70
|
| 18/08/2025 |
766.415 |
0,49%
|
24,73
|
24,70
|
24,86
|
24,79
|
| 15/08/2025 |
1.353.103 |
0,90%
|
24,55
|
24,41
|
24,67
|
24,67
|
| 14/08/2025 |
1.120.231 |
-0,37%
|
24,90
|
24,21
|
24,90
|
24,45
|
| 13/08/2025 |
1.812.447 |
1,11%
|
24,31
|
24,28
|
24,54
|
24,54
|
| 12/08/2025 |
916.345 |
-1,34%
|
24,66
|
24,14
|
24,66
|
24,27
|
| 11/08/2025 |
656.731 |
0,00%
|
24,72
|
24,53
|
24,80
|
24,60
|
| 08/08/2025 |
1.170.758 |
-0,89%
|
24,86
|
24,44
|
24,91
|
24,60
|
| 07/08/2025 |
1.296.255 |
0,28%
|
24,84
|
24,76
|
25,00
|
24,82
|
| 06/08/2025 |
1.662.204 |
0,00%
|
24,88
|
24,71
|
25,02
|
24,75
|
| 05/08/2025 |
2.487.794 |
1,31%
|
24,56
|
24,39
|
24,96
|
24,75
|
| 04/08/2025 |
1.754.809 |
1,54%
|
24,14
|
23,93
|
24,43
|
24,43
|
| 01/08/2025 |
3.020.226 |
-5,20%
|
23,19
|
23,13
|
24,33
|
24,06
|
| 31/07/2025 |
1.701.445 |
-0,31%
|
25,83
|
25,38
|
26,01
|
25,38
|
| 30/07/2025 |
1.345.698 |
0,20%
|
25,47
|
25,29
|
25,49
|
25,46
|
