Universal Music Group NV (UMG)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 06/03/2025 |
1.781.882 |
0,62%
|
25,94
|
25,45
|
26,07
|
25,98
|
| 05/03/2025 |
1.664.506 |
-0,96%
|
26,07
|
25,76
|
26,31
|
25,82
|
| 04/03/2025 |
2.110.463 |
-2,32%
|
26,62
|
25,99
|
26,84
|
26,07
|
| 03/03/2025 |
1.780.963 |
-0,60%
|
26,96
|
26,63
|
27,16
|
26,69
|
| 28/02/2025 |
3.725.112 |
-1,54%
|
27,23
|
26,65
|
27,23
|
26,85
|
| 27/02/2025 |
1.295.715 |
-0,76%
|
27,20
|
26,90
|
27,31
|
27,27
|
| 26/02/2025 |
1.312.095 |
-1,19%
|
27,73
|
27,43
|
28,05
|
27,48
|
| 25/02/2025 |
1.135.158 |
-1,38%
|
28,11
|
27,75
|
28,25
|
27,81
|
| 24/02/2025 |
1.208.764 |
0,64%
|
28,01
|
27,93
|
28,40
|
28,20
|
| 21/02/2025 |
1.405.384 |
-0,46%
|
28,26
|
28,01
|
28,32
|
28,02
|
| 20/02/2025 |
953.436 |
-0,18%
|
28,26
|
27,96
|
28,30
|
28,15
|
| 19/02/2025 |
1.295.487 |
-2,15%
|
28,52
|
27,98
|
28,55
|
28,20
|
| 18/02/2025 |
1.737.411 |
0,31%
|
28,68
|
28,61
|
29,19
|
28,82
|
| 17/02/2025 |
1.116.513 |
-0,55%
|
28,64
|
28,51
|
28,80
|
28,73
|
| 14/02/2025 |
2.138.797 |
0,87%
|
28,74
|
28,48
|
28,89
|
28,89
|
| 13/02/2025 |
1.404.058 |
0,70%
|
28,45
|
28,35
|
28,66
|
28,64
|
| 12/02/2025 |
1.617.166 |
2,08%
|
27,88
|
27,87
|
28,44
|
28,44
|
| 11/02/2025 |
1.164.365 |
0,69%
|
27,64
|
27,63
|
28,05
|
27,86
|
| 10/02/2025 |
1.690.065 |
2,56%
|
27,12
|
27,09
|
27,82
|
27,67
|
| 07/02/2025 |
1.624.775 |
2,27%
|
26,43
|
26,27
|
27,27
|
26,98
|
| 06/02/2025 |
1.716.370 |
-2,26%
|
26,87
|
25,98
|
26,97
|
26,38
|
| 05/02/2025 |
1.004.519 |
-0,41%
|
27,07
|
26,77
|
27,07
|
26,99
|
| 04/02/2025 |
1.151.539 |
0,07%
|
26,91
|
26,81
|
27,23
|
27,10
|
| 03/02/2025 |
1.288.596 |
0,52%
|
26,43
|
26,42
|
27,08
|
27,08
|
| 31/01/2025 |
1.791.116 |
-0,33%
|
26,84
|
26,71
|
27,08
|
26,94
|
| 30/01/2025 |
2.132.198 |
3,21%
|
26,51
|
26,38
|
27,03
|
27,03
|
| 29/01/2025 |
921.330 |
0,73%
|
26,04
|
26,03
|
26,40
|
26,19
|
| 28/01/2025 |
1.341.117 |
0,00%
|
25,93
|
25,85
|
26,32
|
26,00
|
| 27/01/2025 |
2.546.318 |
7,35%
|
24,98
|
24,75
|
26,05
|
26,00
|
| 24/01/2025 |
816.246 |
-0,78%
|
24,51
|
24,12
|
24,59
|
24,22
|
| 23/01/2025 |
1.074.165 |
-0,29%
|
24,51
|
24,28
|
24,52
|
24,41
|
| 22/01/2025 |
1.688.617 |
-0,77%
|
24,15
|
24,08
|
24,70
|
24,48
|
| 21/01/2025 |
1.142.085 |
-0,12%
|
24,72
|
24,26
|
24,80
|
24,67
|
| 20/01/2025 |
761.700 |
0,20%
|
24,78
|
24,67
|
24,88
|
24,70
|
| 17/01/2025 |
1.305.912 |
0,94%
|
24,70
|
24,57
|
24,81
|
24,65
|
| 16/01/2025 |
899.536 |
0,95%
|
24,45
|
24,16
|
24,48
|
24,42
|
| 15/01/2025 |
1.021.159 |
1,09%
|
23,92
|
23,81
|
24,27
|
24,19
|
| 14/01/2025 |
1.139.091 |
-0,54%
|
24,27
|
23,93
|
24,44
|
23,93
|
| 13/01/2025 |
1.114.999 |
-0,41%
|
24,03
|
23,97
|
24,17
|
24,06
|
| 09/01/2025 |
653.339 |
0,41%
|
24,24
|
24,16
|
24,44
|
24,16
|
| 08/01/2025 |
837.333 |
-0,49%
|
24,30
|
24,06
|
24,41
|
24,19
|
| 07/01/2025 |
1.047.995 |
0,37%
|
24,11
|
24,07
|
24,49
|
24,31
|
| 06/01/2025 |
871.147 |
1,30%
|
23,99
|
23,95
|
24,30
|
24,22
|
| 03/01/2025 |
851.906 |
-1,69%
|
24,35
|
23,89
|
24,42
|
23,91
|
| 02/01/2025 |
869.771 |
-1,62%
|
24,56
|
24,00
|
24,59
|
24,32
|
| 31/12/2024 |
0 |
1,23%
|
24,40
|
24,38
|
24,72
|
24,72
|
| 30/12/2024 |
752.742 |
-1,13%
|
24,68
|
24,32
|
24,75
|
24,42
|
| 27/12/2024 |
825.201 |
0,57%
|
24,58
|
24,56
|
24,81
|
24,70
|
| 26/12/2024 |
0 |
0,20%
|
24,70
|
24,56
|
24,75
|
24,56
|
| 24/12/2024 |
0 |
0,20%
|
24,70
|
24,51
|
24,75
|
24,51
|
| 23/12/2024 |
1.015.684 |
0,57%
|
24,13
|
24,08
|
24,57
|
24,51
|
| 20/12/2024 |
2.508.410 |
0,58%
|
24,12
|
24,00
|
24,44
|
24,37
|
| 19/12/2024 |
1.806.650 |
-2,81%
|
24,66
|
24,23
|
24,80
|
24,23
|
| 18/12/2024 |
0 |
0,12%
|
24,97
|
24,85
|
25,18
|
24,93
|
| 17/12/2024 |
2.238.129 |
2,01%
|
24,41
|
24,33
|
24,95
|
24,90
|
| 16/12/2024 |
2.124.121 |
-0,20%
|
24,40
|
24,08
|
24,48
|
24,41
|
| 13/12/2024 |
1.452.919 |
0,78%
|
24,27
|
24,22
|
24,56
|
24,46
|
| 12/12/2024 |
1.508.144 |
0,12%
|
24,09
|
23,98
|
24,35
|
24,27
|
| 11/12/2024 |
1.615.445 |
2,97%
|
23,59
|
23,56
|
24,34
|
24,24
|
| 10/12/2024 |
1.155.763 |
0,13%
|
23,49
|
23,37
|
23,66
|
23,54
|
| 09/12/2024 |
1.051.632 |
0,56%
|
23,44
|
23,41
|
23,68
|
23,51
|
| 06/12/2024 |
906.544 |
0,13%
|
23,28
|
23,17
|
23,41
|
23,38
|
| 05/12/2024 |
868.928 |
0,91%
|
23,19
|
23,13
|
23,43
|
23,35
|
| 04/12/2024 |
1.540.777 |
-0,64%
|
23,30
|
22,96
|
23,30
|
23,14
|
| 03/12/2024 |
1.190.411 |
0,69%
|
23,34
|
23,22
|
23,46
|
23,29
|
| 02/12/2024 |
1.344.671 |
1,40%
|
22,64
|
22,64
|
23,15
|
23,13
|
| 29/11/2024 |
1.377.332 |
1,02%
|
22,53
|
22,53
|
22,83
|
22,81
|
| 28/11/2024 |
760.359 |
-0,27%
|
22,79
|
22,55
|
22,79
|
22,58
|
| 27/11/2024 |
1.161.774 |
0,62%
|
22,58
|
22,29
|
22,77
|
22,64
|
| 26/11/2024 |
1.533.735 |
0,00%
|
22,42
|
22,36
|
22,60
|
22,50
|
| 25/11/2024 |
4.027.610 |
-0,35%
|
22,58
|
22,31
|
22,61
|
22,50
|
| 22/11/2024 |
1.379.833 |
2,87%
|
22,13
|
22,13
|
22,68
|
22,58
|
| 21/11/2024 |
1.734.654 |
-2,53%
|
22,51
|
21,86
|
22,57
|
21,95
|
| 20/11/2024 |
1.377.886 |
-0,18%
|
22,66
|
22,49
|
22,70
|
22,52
|
| 19/11/2024 |
986.836 |
-0,44%
|
22,73
|
22,33
|
22,79
|
22,56
|
| 18/11/2024 |
1.226.299 |
-1,91%
|
23,03
|
22,66
|
23,18
|
22,66
|
| 15/11/2024 |
1.837.888 |
-1,87%
|
23,32
|
23,06
|
23,54
|
23,10
|
| 14/11/2024 |
2.058.230 |
2,17%
|
23,15
|
22,99
|
23,54
|
23,54
|
| 13/11/2024 |
1.370.306 |
-0,09%
|
23,04
|
22,69
|
23,11
|
23,04
|
| 12/11/2024 |
1.253.387 |
-1,45%
|
23,31
|
22,98
|
23,40
|
23,06
|
| 11/11/2024 |
1.010.205 |
-1,31%
|
23,71
|
23,29
|
23,77
|
23,40
|
| 08/11/2024 |
1.986.107 |
1,98%
|
23,31
|
22,91
|
24,22
|
23,71
|
| 07/11/2024 |
1.248.708 |
0,78%
|
23,12
|
23,12
|
23,44
|
23,25
|
| 06/11/2024 |
1.434.968 |
-0,39%
|
23,28
|
22,91
|
23,60
|
23,07
|
| 05/11/2024 |
839.380 |
0,78%
|
23,04
|
22,97
|
23,18
|
23,16
|
| 04/11/2024 |
1.191.388 |
-2,00%
|
23,44
|
22,97
|
23,52
|
22,98
|
| 01/11/2024 |
1.708.491 |
1,60%
|
24,36
|
23,44
|
24,38
|
23,45
|
| 31/10/2024 |
2.135.794 |
-1,41%
|
23,14
|
22,78
|
23,26
|
23,08
|
| 30/10/2024 |
1.353.278 |
-0,89%
|
23,63
|
23,36
|
23,65
|
23,41
|
| 29/10/2024 |
1.512.914 |
-1,01%
|
23,84
|
23,62
|
23,93
|
23,62
|
| 28/10/2024 |
990.746 |
1,06%
|
23,69
|
23,65
|
24,01
|
23,86
|
| 25/10/2024 |
758.862 |
0,64%
|
23,48
|
23,48
|
23,68
|
23,61
|
| 24/10/2024 |
1.216.348 |
-0,34%
|
23,50
|
23,39
|
23,58
|
23,46
|
| 23/10/2024 |
1.411.088 |
-0,42%
|
23,51
|
23,48
|
23,66
|
23,54
|
| 22/10/2024 |
1.082.110 |
-0,88%
|
23,85
|
23,51
|
23,93
|
23,64
|
| 21/10/2024 |
1.068.026 |
-0,91%
|
24,01
|
23,76
|
24,19
|
23,85
|
| 18/10/2024 |
1.500.386 |
-0,12%
|
24,25
|
23,93
|
24,25
|
24,07
|
| 17/10/2024 |
1.227.266 |
0,46%
|
24,05
|
23,94
|
24,19
|
24,10
|
| 16/10/2024 |
1.922.607 |
-0,83%
|
24,00
|
23,90
|
24,16
|
23,99
|
| 15/10/2024 |
2.441.329 |
2,37%
|
23,66
|
23,63
|
24,37
|
24,19
|
