Umicore SA (UMI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 11/09/2026 |
411.845 |
1,36%
|
22,48
|
21,92
|
22,62
|
22,42
|
| 10/09/2026 |
548.608 |
-3,99%
|
22,90
|
21,94
|
23,14
|
22,12
|
| 09/09/2026 |
610.657 |
-0,17%
|
22,94
|
22,78
|
23,44
|
23,04
|
| 08/09/2026 |
312.315 |
2,03%
|
22,50
|
22,30
|
23,40
|
23,08
|
| 07/09/2026 |
255.577 |
-1,31%
|
22,86
|
22,60
|
22,98
|
22,62
|
| 04/09/2026 |
261.620 |
-0,87%
|
22,72
|
22,54
|
23,08
|
22,92
|
| 03/09/2026 |
249.261 |
0,43%
|
23,10
|
22,82
|
23,22
|
23,12
|
| 02/09/2026 |
289.718 |
0,09%
|
23,12
|
22,68
|
23,58
|
23,02
|
| 01/09/2026 |
431.530 |
-2,79%
|
23,64
|
22,60
|
23,80
|
23,00
|
| 31/08/2026 |
477.055 |
-0,25%
|
23,48
|
23,30
|
23,86
|
23,66
|
| 28/08/2026 |
401.104 |
1,28%
|
23,54
|
23,54
|
24,00
|
23,72
|
| 27/08/2026 |
483.554 |
0,60%
|
23,32
|
23,10
|
23,60
|
23,42
|
| 26/08/2026 |
174.413 |
-0,34%
|
23,32
|
23,14
|
23,46
|
23,28
|
| 25/08/2026 |
557.313 |
0,00%
|
23,70
|
23,06
|
24,00
|
23,36
|
| 24/08/2026 |
303.660 |
1,74%
|
22,68
|
22,68
|
23,58
|
23,36
|
| 21/08/2026 |
239.921 |
2,41%
|
22,60
|
22,60
|
23,24
|
22,96
|
| 20/08/2026 |
390.942 |
-4,43%
|
23,46
|
22,12
|
23,48
|
22,42
|
| 19/08/2026 |
327.548 |
1,82%
|
23,26
|
23,24
|
23,94
|
23,46
|
| 18/08/2026 |
446.840 |
-3,76%
|
23,70
|
23,04
|
23,94
|
23,04
|
| 17/08/2026 |
325.628 |
2,13%
|
23,58
|
23,58
|
24,10
|
23,94
|
| 14/08/2026 |
335.004 |
0,86%
|
23,20
|
22,84
|
23,48
|
23,44
|
| 13/08/2026 |
381.851 |
-4,05%
|
24,08
|
23,24
|
24,14
|
23,24
|
| 12/08/2026 |
299.940 |
1,34%
|
24,00
|
24,00
|
24,60
|
24,22
|
| 11/08/2026 |
228.383 |
-1,24%
|
24,20
|
23,82
|
24,30
|
23,90
|
| 10/08/2026 |
461.629 |
1,60%
|
23,90
|
23,90
|
24,54
|
24,20
|
| 07/08/2026 |
425.070 |
1,02%
|
23,74
|
23,60
|
24,40
|
23,82
|
| 06/08/2026 |
535.538 |
0,94%
|
23,20
|
23,02
|
24,00
|
23,58
|
| 05/08/2026 |
874.536 |
4,19%
|
22,70
|
22,68
|
23,50
|
23,36
|
| 04/08/2026 |
617.893 |
4,57%
|
21,64
|
21,64
|
22,60
|
22,42
|
| 03/08/2026 |
498.559 |
-0,74%
|
21,60
|
21,12
|
22,14
|
21,44
|
| 31/07/2026 |
973.774 |
2,56%
|
21,12
|
20,80
|
22,12
|
21,60
|
| 30/07/2026 |
680.446 |
4,57%
|
20,08
|
19,93
|
21,36
|
21,06
|
| 29/07/2026 |
380.588 |
0,00%
|
20,12
|
20,04
|
20,78
|
20,14
|
| 28/07/2026 |
420.346 |
0,40%
|
19,97
|
19,71
|
20,14
|
20,14
|
| 27/07/2026 |
456.597 |
-1,09%
|
20,28
|
19,97
|
20,44
|
20,06
|
| 24/07/2026 |
446.963 |
3,42%
|
19,50
|
19,50
|
20,28
|
20,28
|
| 23/07/2026 |
416.549 |
-3,30%
|
20,08
|
19,46
|
20,28
|
19,61
|
| 22/07/2026 |
389.147 |
1,60%
|
19,95
|
19,84
|
20,34
|
20,28
|
| 21/07/2026 |
586.587 |
3,42%
|
19,41
|
19,27
|
19,96
|
19,96
|
| 20/07/2026 |
555.641 |
-0,16%
|
19,20
|
19,07
|
19,66
|
19,30
|
| 17/07/2026 |
856.481 |
0,31%
|
19,20
|
18,69
|
19,33
|
19,33
|
| 16/07/2026 |
1.139.367 |
-4,32%
|
20,14
|
19,225
|
20,22
|
19,27
|
| 15/07/2026 |
1.382.860 |
-2,14%
|
20,50
|
19,96
|
20,52
|
20,14
|
| 14/07/2026 |
385.032 |
0,69%
|
20,26
|
20,26
|
20,70
|
20,58
|
| 13/07/2026 |
416.742 |
1,89%
|
19,75
|
19,65
|
20,48
|
20,44
|
| 10/07/2026 |
338.027 |
0,20%
|
20,02
|
19,81
|
20,20
|
20,06
|
| 09/07/2026 |
532.013 |
1,32%
|
20,20
|
19,92
|
20,40
|
20,02
|
| 08/07/2026 |
563.308 |
-2,95%
|
20,48
|
19,76
|
20,48
|
19,76
|
| 07/07/2026 |
584.328 |
-4,23%
|
20,94
|
20,22
|
20,98
|
20,36
|
| 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
|
