Universal Music Group NV (UMG)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 21/05/2025 |
3.301.230 |
1,06%
|
27,39
|
27,37
|
27,72
|
27,62
|
| 20/05/2025 |
3.151.401 |
1,14%
|
27,37
|
27,33
|
27,76
|
27,33
|
| 19/05/2025 |
2.064.516 |
0,07%
|
27,34
|
27,17
|
27,56
|
27,30
|
| 16/05/2025 |
2.344.112 |
1,68%
|
27,08
|
26,95
|
27,41
|
27,28
|
| 15/05/2025 |
2.078.214 |
0,90%
|
26,84
|
26,55
|
27,02
|
26,83
|
| 14/05/2025 |
2.643.576 |
-2,74%
|
26,99
|
26,25
|
27,01
|
26,59
|
| 13/05/2025 |
2.234.436 |
1,83%
|
27,00
|
26,95
|
27,34
|
27,34
|
| 12/05/2025 |
1.653.052 |
-0,67%
|
27,08
|
26,68
|
27,23
|
26,85
|
| 09/05/2025 |
1.530.638 |
1,01%
|
26,86
|
26,83
|
27,08
|
27,03
|
| 08/05/2025 |
2.268.923 |
-0,85%
|
27,00
|
26,61
|
27,12
|
26,76
|
| 07/05/2025 |
3.714.903 |
3,57%
|
26,13
|
26,13
|
27,02
|
26,99
|
| 06/05/2025 |
1.376.305 |
-0,34%
|
26,09
|
25,93
|
26,15
|
26,06
|
| 05/05/2025 |
1.090.139 |
1,12%
|
25,83
|
25,82
|
26,20
|
26,15
|
| 02/05/2025 |
1.613.324 |
0,04%
|
25,95
|
25,53
|
25,95
|
25,86
|
| 30/04/2025 |
6.843.103 |
3,36%
|
26,42
|
25,83
|
26,79
|
25,85
|
| 29/04/2025 |
1.682.087 |
-0,08%
|
25,16
|
24,82
|
25,57
|
25,01
|
| 28/04/2025 |
1.893.614 |
0,97%
|
25,10
|
24,92
|
25,26
|
25,03
|
| 25/04/2025 |
1.514.150 |
-0,40%
|
24,90
|
24,75
|
25,08
|
24,79
|
| 24/04/2025 |
1.584.152 |
0,24%
|
24,73
|
24,67
|
25,00
|
24,89
|
| 23/04/2025 |
2.600.929 |
1,31%
|
24,60
|
24,51
|
24,89
|
24,83
|
| 22/04/2025 |
1.634.569 |
2,30%
|
23,89
|
23,84
|
24,51
|
24,51
|
| 17/04/2025 |
1.247.260 |
-0,46%
|
23,92
|
23,83
|
24,16
|
23,96
|
| 16/04/2025 |
1.581.819 |
-0,04%
|
23,97
|
23,68
|
24,07
|
24,07
|
| 15/04/2025 |
2.208.887 |
2,95%
|
23,44
|
23,38
|
24,08
|
24,08
|
| 14/04/2025 |
1.681.889 |
0,78%
|
23,59
|
23,23
|
23,59
|
23,39
|
| 11/04/2025 |
1.850.073 |
0,17%
|
23,42
|
23,03
|
23,54
|
23,21
|
| 10/04/2025 |
2.000.434 |
0,96%
|
23,85
|
23,17
|
23,92
|
23,17
|
| 09/04/2025 |
2.411.213 |
-1,16%
|
22,86
|
22,78
|
23,15
|
22,95
|
| 08/04/2025 |
2.123.269 |
0,78%
|
23,20
|
22,88
|
23,41
|
23,22
|
| 07/04/2025 |
4.174.289 |
-2,33%
|
23,02
|
22,50
|
23,59
|
23,04
|
| 04/04/2025 |
3.003.362 |
-3,24%
|
24,24
|
23,42
|
24,49
|
23,59
|
| 03/04/2025 |
1.990.609 |
-1,50%
|
24,51
|
24,33
|
24,74
|
24,38
|
| 02/04/2025 |
1.752.283 |
-1,79%
|
25,08
|
24,66
|
25,19
|
24,75
|
| 01/04/2025 |
2.487.231 |
-0,90%
|
25,52
|
25,13
|
25,72
|
25,20
|
| 31/03/2025 |
1.949.150 |
-2,16%
|
25,61
|
25,21
|
25,85
|
25,43
|
| 28/03/2025 |
1.619.245 |
1,60%
|
25,59
|
25,56
|
26,02
|
25,99
|
| 27/03/2025 |
1.254.356 |
0,27%
|
25,42
|
25,41
|
25,69
|
25,58
|
| 26/03/2025 |
845.984 |
-0,89%
|
25,80
|
25,50
|
25,82
|
25,51
|
| 25/03/2025 |
1.418.372 |
0,51%
|
25,60
|
25,47
|
25,80
|
25,74
|
| 24/03/2025 |
1.686.395 |
0,55%
|
25,59
|
25,50
|
25,76
|
25,61
|
| 21/03/2025 |
4.689.641 |
-0,08%
|
25,39
|
25,29
|
25,71
|
25,47
|
| 20/03/2025 |
2.038.906 |
-0,55%
|
25,64
|
25,21
|
25,64
|
25,49
|
| 19/03/2025 |
1.531.514 |
0,59%
|
25,60
|
25,51
|
25,73
|
25,63
|
| 18/03/2025 |
1.966.563 |
-1,39%
|
25,86
|
25,23
|
25,87
|
25,48
|
| 17/03/2025 |
2.794.542 |
1,49%
|
25,46
|
25,46
|
26,05
|
25,84
|
| 14/03/2025 |
6.778.252 |
-8,75%
|
25,35
|
24,94
|
26,01
|
25,46
|
| 13/03/2025 |
2.450.770 |
1,71%
|
27,35
|
27,25
|
28,00
|
27,90
|
| 12/03/2025 |
2.179.137 |
1,59%
|
27,04
|
26,60
|
27,43
|
27,43
|
| 11/03/2025 |
2.368.734 |
-0,52%
|
27,41
|
26,68
|
27,41
|
27,00
|
| 10/03/2025 |
2.209.939 |
-1,70%
|
27,50
|
26,87
|
27,58
|
27,14
|
| 07/03/2025 |
3.932.232 |
6,27%
|
27,16
|
26,77
|
27,98
|
27,61
|
