Umicore SA (UMI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	191.389	1,07%	14,18	13,91	14,24	14,24
16/07/2024	621.994	-1,33%	14,08	13,73	14,09	14,09
15/07/2024	657.280	1,13%	13,98	13,75	14,32	14,28
12/07/2024	654.467	1,36%	13,95	13,81	14,17	14,12
11/07/2024	444.442	2,88%	13,60	13,46	13,99	13,93
10/07/2024	264.025	0,07%	13,49	13,43	13,62	13,54
09/07/2024	574.636	-1,81%	13,59	13,35	13,87	13,53
08/07/2024	364.783	-2,06%	13,93	13,78	14,15	13,78
05/07/2024	355.010	-0,50%	14,13	13,95	14,38	14,07
04/07/2024	305.226	-1,40%	14,42	13,92	14,52	14,14
03/07/2024	347.025	3,17%	14,04	13,89	14,34	14,34
02/07/2024	412.512	1,16%	13,58	13,46	14,00	13,90
01/07/2024	559.730	-2,07%	14,28	13,59	14,33	13,74
28/06/2024	424.584	-1,89%	14,33	13,97	14,36	14,03
27/06/2024	504.058	0,63%	14,22	14,15	14,52	14,30
26/06/2024	509.901	-0,49%	14,33	14,21	14,73	14,21
25/06/2024	673.637	-3,64%	14,80	14,24	14,98	14,28
24/06/2024	942.589	4,44%	14,10	14,09	15,08	14,82
21/06/2024	1.947.859	-3,93%	14,74	14,19	14,77	14,19
20/06/2024	660.526	2,07%	14,36	14,36	15,00	14,77
19/06/2024	1.015.167	3,43%	15,20	14,22	15,23	14,47
18/06/2024	960.369	3,86%	13,71	13,60	13,99	13,99
17/06/2024	1.440.026	-1,17%	13,61	13,16	13,67	13,47
14/06/2024	988.318	-2,85%	13,91	13,41	14,21	13,63
13/06/2024	1.165.190	-7,15%	14,85	14,03	14,98	14,03
12/06/2024	2.300.018	-7,53%	15,03	14,71	15,90	15,11
11/06/2024	448.433	-1,98%	16,69	16,25	16,69	16,34
10/06/2024	650.449	1,46%	16,33	16,17	16,67	16,67
07/06/2024	599.394	-1,85%	16,73	16,31	16,76	16,43
06/06/2024	676.382	-0,48%	16,85	16,71	17,27	16,74
05/06/2024	701.849	-3,17%	17,31	16,78	17,39	16,82
04/06/2024	396.755	-2,14%	17,72	17,30	17,93	17,37
03/06/2024	437.802	-2,10%	18,13	17,75	18,15	17,75
31/05/2024	2.802.876	-0,06%	18,00	17,77	18,17	18,13
30/05/2024	555.976	1,00%	17,73	17,60	18,31	18,14
29/05/2024	524.057	-3,91%	18,51	17,96	18,52	17,96
28/05/2024	431.730	-0,27%	18,75	18,51	18,83	18,69
27/05/2024	303.245	1,63%	18,35	18,26	18,77	18,74
24/05/2024	580.597	-1,71%	18,56	18,17	18,56	18,44
23/05/2024	544.416	-1,99%	19,17	18,55	19,17	18,76
22/05/2024	474.105	1,00%	18,88	18,75	19,25	19,14
21/05/2024	674.485	-2,92%	19,41	18,75	19,41	18,95
20/05/2024	422.992	0,36%	19,08	19,06	19,64	19,52
17/05/2024	778.016	-2,85%	20,00	19,20	20,14	19,45
16/05/2024	1.320.198	-4,49%	19,74	18,69	20,32	20,02
15/05/2024	557.446	-1,69%	21,38	20,76	21,64	20,96
14/05/2024	991.017	-2,74%	21,86	20,82	21,88	21,32
13/05/2024	279.355	0,55%	21,78	21,62	22,08	21,92
10/05/2024	366.842	0,09%	21,90	21,70	22,18	21,80
09/05/2024	407.363	-1,98%	22,30	21,56	22,44	21,78
08/05/2024	1.478.682	-0,89%	22,38	21,98	24,00	22,22
07/05/2024	811.548	1,54%	22,22	22,04	23,38	22,42
06/05/2024	694.280	4,05%	21,36	21,30	22,34	22,08
03/05/2024	896.947	6,53%	20,00	20,00	21,58	21,22
02/05/2024	718.841	-4,51%	20,86	19,92	20,96	19,92
01/05/2024	506.379	0,00%	20,94	20,84	21,18	20,86
30/04/2024	506.379	1,76%	20,94	20,84	21,18	20,86
29/04/2024	553.892	2,05%	20,36	20,22	21,06	20,92
26/04/2024	422.989	0,57%	20,92	20,92	21,32	21,04
25/04/2024	468.794	-0,67%	21,06	20,84	21,12	20,92
24/04/2024	358.017	0,38%	21,14	21,04	21,28	21,06
23/04/2024	344.006	0,48%	20,92	20,78	21,08	20,98
22/04/2024	328.949	-0,95%	21,14	20,74	21,22	20,88
19/04/2024	277.185	-0,19%	20,92	20,88	21,22	21,08
18/04/2024	396.492	-0,57%	21,28	20,96	21,32	21,12
17/04/2024	361.427	0,95%	21,04	21,04	21,40	21,24
16/04/2024	294.509	-1,77%	21,10	20,90	21,32	21,04
15/04/2024	392.254	-0,19%	21,46	21,26	21,80	21,42
12/04/2024	561.416	2,19%	21,20	21,20	21,76	21,46
11/04/2024	387.853	0,87%	20,88	20,88	21,40	21,00
10/04/2024	595.714	-1,89%	21,58	20,76	21,72	20,82
09/04/2024	475.869	3,82%	20,54	20,52	21,26	21,22
08/04/2024	418.986	1,79%	20,08	20,08	20,44	20,44
05/04/2024	561.369	-3,83%	20,60	20,08	20,78	20,08
04/04/2024	312.037	1,36%	20,78	20,52	21,02	20,88
03/04/2024	418.236	2,59%	20,04	19,93	20,60	20,60
02/04/2024	433.470	0,43%	20,00	19,98	20,46	20,08
01/04/2024	0	-1,21%	20,31	19,79	20,42	19,995
28/03/2024	459.812	-1,21%	20,31	19,79	20,42	19,995
27/03/2024	428.590	0,10%	20,16	19,675	20,25	20,24
26/03/2024	622.784	-3,90%	20,50	20,21	20,67	20,22
25/03/2024	218.385	0,19%	20,95	20,80	21,15	21,04
22/03/2024	369.621	0,24%	20,83	20,63	21,26	21,00
21/03/2024	507.187	0,14%	21,20	20,73	21,29	20,95
20/03/2024	352.373	2,25%	20,40	20,25	20,96	20,92
19/03/2024	299.665	-1,02%	20,57	20,40	20,84	20,46
18/03/2024	230.450	-0,15%	20,73	20,67	21,02	20,67
15/03/2024	1.052.449	0,44%	20,57	20,46	21,01	20,70
14/03/2024	311.932	0,83%	20,42	20,42	20,74	20,61
13/03/2024	285.480	-2,48%	20,94	20,42	20,95	20,44
12/03/2024	251.894	1,01%	20,76	20,54	21,03	20,96
11/03/2024	387.293	1,67%	20,27	20,26	20,83	20,75
08/03/2024	279.890	-0,29%	20,54	20,22	20,71	20,41
07/03/2024	708.200	4,17%	19,50	19,40	20,50	20,47
06/03/2024	401.744	0,31%	19,64	19,47	19,80	19,65
05/03/2024	354.340	0,46%	19,345	19,21	19,82	19,59
04/03/2024	346.175	-1,64%	19,90	19,28	19,90	19,50
01/03/2024	317.568	2,77%	19,32	19,315	19,97	19,825
29/02/2024	1.894.053	-0,03%	19,35	19,155	19,465	19,29
28/02/2024	490.064	-3,43%	19,815	19,08	19,885	19,295