Universal Music Group NV (UMG)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 29/07/2025 |
2.627.720 |
-2,23%
|
26,12
|
25,39
|
26,30
|
25,41
|
| 28/07/2025 |
4.103.856 |
-6,68%
|
27,34
|
25,92
|
27,61
|
25,99
|
| 25/07/2025 |
1.223.620 |
-0,93%
|
28,00
|
27,85
|
28,11
|
27,85
|
| 24/07/2025 |
1.209.655 |
0,47%
|
28,25
|
27,86
|
28,29
|
28,11
|
| 23/07/2025 |
1.756.618 |
1,41%
|
27,80
|
27,48
|
27,98
|
27,98
|
| 22/07/2025 |
2.038.791 |
1,92%
|
27,10
|
27,10
|
27,80
|
27,59
|
| 21/07/2025 |
1.806.906 |
0,30%
|
27,10
|
26,89
|
27,14
|
27,07
|
| 18/07/2025 |
1.584.107 |
0,26%
|
26,83
|
26,83
|
27,14
|
26,99
|
| 17/07/2025 |
1.947.675 |
0,04%
|
27,07
|
26,83
|
27,09
|
26,92
|
| 16/07/2025 |
1.356.122 |
0,49%
|
26,98
|
26,84
|
27,08
|
26,91
|
| 15/07/2025 |
910.141 |
0,26%
|
26,85
|
26,75
|
26,95
|
26,78
|
| 14/07/2025 |
636.679 |
0,11%
|
26,60
|
26,46
|
26,73
|
26,71
|
| 11/07/2025 |
1.348.772 |
-0,22%
|
26,68
|
26,27
|
26,69
|
26,68
|
| 10/07/2025 |
1.690.719 |
0,04%
|
26,71
|
26,57
|
26,99
|
26,74
|
| 09/07/2025 |
1.215.203 |
-0,71%
|
26,85
|
26,47
|
26,90
|
26,73
|
| 08/07/2025 |
1.035.346 |
-0,30%
|
27,05
|
26,85
|
27,08
|
26,92
|
| 07/07/2025 |
1.129.269 |
1,39%
|
26,69
|
26,57
|
27,00
|
27,00
|
| 04/07/2025 |
786.770 |
-1,00%
|
26,86
|
26,50
|
26,86
|
26,63
|
| 03/07/2025 |
1.725.600 |
0,04%
|
26,94
|
26,78
|
27,00
|
26,90
|
| 02/07/2025 |
980.602 |
0,60%
|
26,83
|
26,61
|
26,93
|
26,89
|
| 01/07/2025 |
1.928.617 |
-2,73%
|
27,33
|
26,58
|
27,37
|
26,73
|
| 30/06/2025 |
1.235.830 |
0,59%
|
27,56
|
27,39
|
27,68
|
27,48
|
| 27/06/2025 |
1.531.611 |
1,90%
|
27,10
|
27,01
|
27,41
|
27,32
|
| 26/06/2025 |
1.236.565 |
0,87%
|
26,70
|
26,69
|
26,99
|
26,81
|
| 25/06/2025 |
2.391.996 |
-2,99%
|
26,48
|
26,48
|
27,18
|
26,58
|
| 24/06/2025 |
1.746.204 |
1,41%
|
27,36
|
27,15
|
27,44
|
27,40
|
| 23/06/2025 |
1.117.838 |
1,09%
|
26,63
|
26,63
|
27,09
|
27,02
|
| 20/06/2025 |
10.279.627 |
0,79%
|
26,56
|
26,54
|
26,80
|
26,73
|
| 19/06/2025 |
946.562 |
0,11%
|
26,66
|
26,38
|
26,76
|
26,52
|
| 18/06/2025 |
1.953.578 |
-1,23%
|
26,75
|
26,48
|
26,85
|
26,49
|
| 17/06/2025 |
2.798.701 |
-2,72%
|
26,28
|
26,25
|
26,90
|
26,82
|
| 16/06/2025 |
1.394.327 |
-1,22%
|
27,82
|
27,41
|
27,90
|
27,57
|
| 13/06/2025 |
1.499.408 |
0,25%
|
27,66
|
27,49
|
28,14
|
27,91
|
| 12/06/2025 |
1.253.524 |
0,00%
|
27,79
|
27,69
|
27,99
|
27,84
|
| 11/06/2025 |
1.099.988 |
0,76%
|
27,60
|
27,52
|
27,84
|
27,84
|
| 10/06/2025 |
1.316.211 |
0,40%
|
27,56
|
27,46
|
27,77
|
27,63
|
| 09/06/2025 |
797.605 |
0,59%
|
27,48
|
27,34
|
27,60
|
27,52
|
| 06/06/2025 |
1.243.458 |
0,04%
|
27,14
|
27,12
|
27,48
|
27,36
|
| 05/06/2025 |
1.051.240 |
-0,29%
|
27,41
|
27,10
|
27,48
|
27,35
|
| 04/06/2025 |
1.511.247 |
1,22%
|
27,10
|
26,95
|
27,49
|
27,43
|
| 03/06/2025 |
1.965.680 |
-2,03%
|
27,72
|
26,91
|
27,75
|
27,10
|
| 02/06/2025 |
1.617.291 |
-1,78%
|
28,03
|
27,54
|
28,13
|
27,66
|
| 30/05/2025 |
29.094.608 |
0,75%
|
27,92
|
27,73
|
28,16
|
28,16
|
| 29/05/2025 |
882.177 |
-0,43%
|
28,19
|
27,81
|
28,23
|
27,95
|
| 28/05/2025 |
1.701.587 |
-0,07%
|
28,01
|
27,88
|
28,19
|
28,07
|
| 27/05/2025 |
1.437.565 |
-0,92%
|
28,10
|
28,09
|
28,48
|
28,09
|
| 26/05/2025 |
1.227.277 |
2,09%
|
28,10
|
28,09
|
28,42
|
28,35
|
| 23/05/2025 |
2.753.045 |
-0,40%
|
27,87
|
27,59
|
28,00
|
27,77
|
| 22/05/2025 |
1.874.671 |
0,94%
|
27,55
|
27,43
|
27,88
|
27,88
|
