Umicore SA (UMI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 06/07/2026 |
438.222 |
-0,47%
|
21,20
|
21,08
|
21,46
|
21,26
|
| 03/07/2026 |
430.982 |
2,40%
|
20,98
|
20,90
|
21,36
|
21,36
|
| 02/07/2026 |
735.792 |
0,97%
|
20,30
|
20,30
|
21,48
|
20,86
|
| 01/07/2026 |
708.460 |
2,08%
|
20,30
|
19,98
|
20,66
|
20,66
|
| 30/06/2026 |
698.212 |
-0,98%
|
20,52
|
20,10
|
20,64
|
20,24
|
| 29/06/2026 |
614.479 |
-1,83%
|
20,80
|
20,22
|
20,80
|
20,44
|
| 26/06/2026 |
533.817 |
-2,25%
|
21,18
|
20,36
|
21,18
|
20,82
|
| 25/06/2026 |
671.180 |
1,33%
|
21,04
|
20,86
|
21,48
|
21,30
|
| 24/06/2026 |
819.015 |
-6,66%
|
22,60
|
20,90
|
22,72
|
21,02
|
| 23/06/2026 |
689.131 |
1,99%
|
21,86
|
21,76
|
22,74
|
22,52
|
| 22/06/2026 |
747.151 |
-3,24%
|
22,42
|
21,62
|
22,48
|
22,08
|
| 19/06/2026 |
1.362.565 |
-3,79%
|
23,58
|
22,42
|
23,68
|
22,82
|
| 18/06/2026 |
719.886 |
-0,92%
|
23,72
|
23,44
|
23,88
|
23,72
|
| 17/06/2026 |
766.091 |
-0,25%
|
24,00
|
23,26
|
24,00
|
23,94
|
| 16/06/2026 |
929.070 |
2,13%
|
23,54
|
23,54
|
24,48
|
24,00
|
| 15/06/2026 |
1.267.177 |
3,80%
|
23,36
|
22,94
|
23,70
|
23,50
|
| 12/06/2026 |
550.584 |
3,66%
|
22,74
|
21,96
|
22,80
|
22,64
|
| 11/06/2026 |
565.841 |
-0,64%
|
21,80
|
21,54
|
22,24
|
21,84
|
| 10/06/2026 |
606.179 |
-2,22%
|
22,32
|
21,56
|
22,46
|
21,98
|
| 09/06/2026 |
638.994 |
-2,52%
|
23,00
|
22,04
|
23,08
|
22,48
|
| 08/06/2026 |
1.043.939 |
-1,54%
|
22,76
|
22,54
|
23,32
|
23,06
|
| 05/06/2026 |
723.879 |
-3,78%
|
24,10
|
22,92
|
24,16
|
23,42
|
| 04/06/2026 |
743.316 |
-4,17%
|
25,46
|
24,20
|
25,52
|
24,34
|
| 03/06/2026 |
575.240 |
-3,93%
|
26,00
|
25,40
|
26,00
|
25,40
|
| 02/06/2026 |
587.460 |
4,34%
|
25,56
|
25,56
|
26,44
|
26,44
|
| 01/06/2026 |
366.888 |
0,24%
|
25,28
|
24,74
|
25,48
|
25,34
|
| 29/05/2026 |
1.837.147 |
-2,02%
|
25,90
|
25,28
|
25,90
|
25,28
|
| 28/05/2026 |
512.258 |
0,70%
|
25,42
|
25,20
|
25,84
|
25,80
|
| 27/05/2026 |
419.732 |
-3,32%
|
26,40
|
25,52
|
26,52
|
25,62
|
| 26/05/2026 |
722.635 |
1,77%
|
25,92
|
25,66
|
26,50
|
26,50
|
| 25/05/2026 |
249.039 |
-0,54%
|
26,34
|
25,86
|
26,46
|
26,04
|
| 22/05/2026 |
1.040.041 |
5,74%
|
24,86
|
24,86
|
26,18
|
26,18
|
| 21/05/2026 |
820.283 |
1,39%
|
24,50
|
23,90
|
24,80
|
24,76
|
| 20/05/2026 |
782.196 |
2,61%
|
24,00
|
23,98
|
24,90
|
24,42
|
| 19/05/2026 |
899.275 |
-1,41%
|
24,38
|
23,65
|
24,58
|
23,80
|
| 18/05/2026 |
1.017.359 |
0,25%
|
24,00
|
23,88
|
25,20
|
24,14
|
| 15/05/2026 |
1.397.843 |
-6,52%
|
25,00
|
23,78
|
25,26
|
24,08
|
| 14/05/2026 |
1.429.520 |
-0,77%
|
26,00
|
25,64
|
26,98
|
25,76
|
| 13/05/2026 |
2.062.013 |
15,58%
|
23,88
|
23,85
|
26,10
|
25,96
|
| 12/05/2026 |
819.937 |
2,46%
|
22,06
|
21,78
|
22,46
|
22,46
|
| 11/05/2026 |
655.639 |
0,46%
|
21,92
|
21,58
|
22,38
|
21,92
|
| 08/05/2026 |
708.702 |
3,51%
|
21,30
|
21,26
|
21,90
|
21,82
|
| 07/05/2026 |
976.952 |
1,44%
|
21,20
|
21,08
|
21,78
|
21,08
|
| 06/05/2026 |
829.314 |
2,47%
|
20,52
|
20,46
|
21,26
|
20,78
|
| 05/05/2026 |
1.179.537 |
5,08%
|
19,75
|
19,60
|
20,48
|
20,28
|
| 04/05/2026 |
982.113 |
15,25%
|
19,00
|
18,61
|
20,04
|
19,30
|
| 30/04/2026 |
298.321 |
0,64%
|
16,72
|
16,70
|
17,28
|
17,18
|
| 29/04/2026 |
281.896 |
-0,76%
|
17,22
|
16,94
|
17,35
|
17,07
|
| 28/04/2026 |
452.974 |
0,82%
|
17,30
|
16,81
|
17,68
|
17,20
|
| 27/04/2026 |
80.998 |
0,24%
|
17,11
|
16,89
|
17,25
|
17,06
|
| 24/04/2026 |
361.449 |
-0,47%
|
17,00
|
16,55
|
17,05
|
17,05
|
| 23/04/2026 |
326.404 |
-1,44%
|
17,24
|
16,78
|
17,32
|
17,13
|
| 22/04/2026 |
436.104 |
-1,25%
|
17,77
|
17,25
|
17,77
|
17,38
|
| 21/04/2026 |
332.586 |
-0,17%
|
17,63
|
17,39
|
17,76
|
17,60
|
| 20/04/2026 |
252.430 |
-2,44%
|
17,80
|
17,58
|
17,92
|
17,63
|
| 17/04/2026 |
515.130 |
3,61%
|
17,34
|
17,30
|
18,07
|
18,07
|
| 16/04/2026 |
322.271 |
0,98%
|
17,38
|
17,38
|
17,83
|
17,44
|
| 15/04/2026 |
520.347 |
-0,86%
|
17,31
|
17,05
|
17,48
|
17,27
|
| 14/04/2026 |
337.405 |
-0,06%
|
17,63
|
17,29
|
17,71
|
17,42
|
| 13/04/2026 |
578.805 |
-0,68%
|
17,39
|
17,25
|
17,54
|
17,43
|
| 10/04/2026 |
352.017 |
0,86%
|
17,47
|
17,38
|
17,79
|
17,55
|
| 09/04/2026 |
277.905 |
-1,42%
|
17,57
|
17,34
|
17,63
|
17,40
|
| 08/04/2026 |
571.253 |
7,17%
|
17,32
|
17,07
|
17,65
|
17,65
|
| 07/04/2026 |
355.493 |
0,73%
|
16,54
|
16,23
|
16,64
|
16,47
|
| 02/04/2026 |
224.252 |
-1,39%
|
16,00
|
15,95
|
16,54
|
16,35
|
| 01/04/2026 |
301.630 |
2,47%
|
16,72
|
16,45
|
16,78
|
16,58
|
| 31/03/2026 |
393.748 |
0,56%
|
16,00
|
15,85
|
16,34
|
16,18
|
| 30/03/2026 |
598.145 |
0,31%
|
16,00
|
15,86
|
16,32
|
16,09
|
| 27/03/2026 |
635.185 |
-2,02%
|
16,48
|
15,93
|
16,50
|
16,04
|
| 26/03/2026 |
283.897 |
-3,14%
|
16,54
|
16,22
|
16,69
|
16,37
|
| 25/03/2026 |
508.435 |
2,92%
|
16,67
|
16,51
|
16,90
|
16,90
|
| 24/03/2026 |
581.402 |
4,32%
|
16,15
|
15,75
|
16,47
|
16,42
|
| 23/03/2026 |
988.798 |
2,21%
|
14,97
|
14,57
|
15,95
|
15,74
|
| 20/03/2026 |
1.028.135 |
0,59%
|
15,46
|
15,16
|
15,76
|
15,40
|
| 19/03/2026 |
1.111.947 |
-7,94%
|
16,30
|
15,26
|
16,32
|
15,31
|
| 18/03/2026 |
627.290 |
-1,48%
|
17,00
|
16,63
|
17,12
|
16,63
|
| 17/03/2026 |
619.728 |
3,81%
|
16,15
|
16,08
|
17,15
|
16,88
|
| 16/03/2026 |
620.713 |
-2,11%
|
16,60
|
16,14
|
16,64
|
16,26
|
| 13/03/2026 |
702.506 |
-3,43%
|
16,95
|
16,61
|
17,10
|
16,61
|
| 12/03/2026 |
525.626 |
-0,35%
|
17,18
|
16,98
|
17,42
|
17,20
|
| 11/03/2026 |
783.443 |
0,23%
|
17,16
|
17,06
|
17,57
|
17,26
|
| 10/03/2026 |
867.410 |
4,24%
|
16,93
|
16,93
|
17,52
|
17,22
|
| 09/03/2026 |
671.629 |
-2,42%
|
16,40
|
16,26
|
16,71
|
16,52
|
| 06/03/2026 |
915.989 |
-4,67%
|
17,90
|
16,88
|
17,90
|
16,93
|
| 05/03/2026 |
587.046 |
-0,50%
|
18,14
|
17,60
|
18,14
|
17,76
|
| 04/03/2026 |
1.300.136 |
4,63%
|
17,11
|
16,95
|
18,12
|
17,85
|
| 03/03/2026 |
1.457.652 |
-5,43%
|
17,77
|
16,73
|
17,79
|
17,06
|
| 02/03/2026 |
772.666 |
0,11%
|
17,63
|
17,34
|
18,10
|
18,04
|
| 27/02/2026 |
1.164.166 |
-0,39%
|
18,47
|
17,69
|
18,48
|
18,02
|
| 26/02/2026 |
738.457 |
-0,82%
|
18,49
|
17,85
|
18,64
|
18,09
|
| 25/02/2026 |
1.679.027 |
-0,92%
|
17,74
|
17,59
|
18,48
|
18,24
|
| 24/02/2026 |
864.196 |
8,04%
|
17,27
|
17,25
|
18,41
|
18,41
|
| 23/02/2026 |
1.072.654 |
-6,94%
|
18,29
|
17,04
|
18,29
|
17,04
|
| 20/02/2026 |
949.934 |
-2,14%
|
18,75
|
17,38
|
18,82
|
18,31
|
| 19/02/2026 |
840.766 |
-1,21%
|
18,93
|
18,45
|
18,97
|
18,71
|
| 18/02/2026 |
656.771 |
3,67%
|
18,29
|
18,23
|
18,94
|
18,94
|
| 17/02/2026 |
836.145 |
-2,25%
|
18,58
|
17,51
|
18,58
|
18,27
|
| 16/02/2026 |
306.974 |
-1,89%
|
18,77
|
18,32
|
18,77
|
18,69
|
| 13/02/2026 |
540.012 |
1,33%
|
18,79
|
18,59
|
19,05
|
19,05
|
| 12/02/2026 |
506.454 |
-1,73%
|
19,31
|
18,73
|
19,42
|
18,80
|
