Umicore SA (UMI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27-02-2024	338.880	2,88%	19,505	19,40	19,98	19,98
26-02-2024	336.325	-2,61%	19,81	19,335	19,85	19,42
23-02-2024	266.560	0,71%	19,90	19,775	20,11	19,94
22-02-2024	487.634	-0,28%	20,04	19,50	20,31	19,80
21-02-2024	293.056	-0,38%	19,90	19,67	20,10	19,855
20-02-2024	464.695	-2,02%	20,18	19,765	20,45	19,93
19-02-2024	431.124	-1,60%	20,83	20,26	20,95	20,34
16-02-2024	1.011.492	-1,43%	20,29	19,76	20,95	20,67
15-02-2024	502.270	1,50%	20,70	20,70	21,13	20,97
14-02-2024	292.935	-0,19%	20,60	20,60	20,88	20,66
13-02-2024	329.734	-2,13%	21,19	20,54	21,23	20,70
12-02-2024	352.201	3,58%	20,68	20,61	21,20	21,15
09-02-2024	341.488	-1,69%	20,72	20,40	20,96	20,42
08-02-2024	273.160	0,53%	20,55	20,55	21,16	20,77
07-02-2024	350.142	-0,43%	20,71	20,45	20,80	20,66
06-02-2024	359.158	0,44%	20,70	20,45	20,87	20,75
05-02-2024	377.245	0,68%	20,38	20,34	20,79	20,66
02-02-2024	374.947	-2,19%	21,17	20,52	21,43	20,52
01-02-2024	279.752	-0,90%	20,93	20,90	21,21	20,98
31-01-2024	490.340	2,12%	20,70	20,70	21,28	21,17
30-01-2024	566.979	-3,31%	21,50	20,49	21,67	20,73
29-01-2024	520.048	-1,65%	21,62	21,26	21,70	21,44
26-01-2024	458.138	1,40%	21,66	21,40	21,99	21,80
25-01-2024	408.107	-0,65%	21,70	21,44	21,77	21,50
24-01-2024	325.168	0,46%	21,94	21,58	22,17	21,64
23-01-2024	474.714	2,47%	21,15	21,15	21,73	21,54
22-01-2024	331.107	1,60%	20,85	20,72	21,14	21,02
19-01-2024	319.425	-1,19%	21,00	20,69	21,10	20,69
18-01-2024	385.109	0,96%	20,78	20,57	20,94	20,94
17-01-2024	580.690	-3,04%	20,99	20,60	21,08	20,74
16-01-2024	376.114	-0,70%	21,40	21,24	21,54	21,39
15-01-2024	306.562	-1,46%	21,75	21,49	21,84	21,54
12-01-2024	264.402	-0,09%	22,10	21,86	22,21	21,86
11-01-2024	383.602	-0,86%	22,20	21,86	22,38	21,88
10-01-2024	560.918	0,32%	22,00	21,79	22,20	22,07
09-01-2024	1.149.188	-5,98%	23,19	22,00	23,27	22,00
08-01-2024	478.294	-2,66%	23,79	23,05	23,91	23,40
05-01-2024	316.830	-0,54%	24,00	23,68	24,15	24,04
04-01-2024	539.107	2,42%	23,68	23,68	24,26	24,17
03-01-2024	503.500	-4,10%	24,54	23,32	24,61	23,60
02-01-2024	251.971	-1,17%	25,03	24,35	25,20	24,61
29-12-2023	269.290	-0,44%	25,01	24,87	25,08	24,90
28-12-2023	158.574	0,28%	25,08	24,87	25,08	25,01
27-12-2023	217.044	0,93%	24,87	24,80	25,24	24,94
26-12-2023	278.979	-0,08%	24,59	24,59	24,81	24,71
22-12-2023	278.979	-0,08%	24,59	24,59	24,81	24,71
21-12-2023	261.361	-0,96%	24,64	24,42	24,80	24,73
20-12-2023	352.536	0,20%	24,98	24,72	25,06	24,97
19-12-2023	309.371	2,05%	24,36	24,36	25,02	24,92
18-12-2023	243.990	-0,33%	24,31	24,25	24,71	24,42
15-12-2023	1.018.400	-0,04%	24,59	24,50	25,02	24,50
14-12-2023	527.101	3,94%	24,34	24,10	24,81	24,51
13-12-2023	562.959	-1,05%	23,74	23,56	24,11	23,58
12-12-2023	448.596	-1,16%	24,18	23,58	24,30	23,83
11-12-2023	456.954	0,04%	23,96	23,80	24,22	24,11
08-12-2023	493.027	2,29%	23,53	23,42	24,16	24,10
07-12-2023	482.102	-0,34%	23,49	23,29	23,88	23,56
06-12-2023	301.512	1,33%	23,40	23,18	23,74	23,64
05-12-2023	358.887	1,92%	22,80	22,62	23,33	23,33
04-12-2023	737.357	-5,26%	23,98	22,57	24,04	22,89
01-12-2023	434.136	-1,51%	24,70	23,79	24,86	24,16
30-11-2023	2.508.753	0,41%	24,31	24,05	24,73	24,53
29-11-2023	526.556	1,54%	24,03	24,02	24,51	24,43
28-11-2023	428.121	0,50%	23,80	23,69	24,06	24,06
27-11-2023	595.895	-0,42%	23,96	23,85	24,15	23,94
24-11-2023	331.001	1,01%	23,77	23,40	24,05	24,04
23-11-2023	235.855	1,32%	23,53	23,50	23,91	23,80
22-11-2023	344.480	0,99%	23,28	23,28	23,64	23,49
21-11-2023	357.869	-1,32%	23,59	23,26	23,72	23,26
20-11-2023	482.765	1,20%	23,40	23,09	23,63	23,57
17-11-2023	377.239	0,95%	23,09	23,02	23,59	23,29
16-11-2023	353.958	-2,33%	23,50	23,05	23,76	23,07
15-11-2023	471.214	1,42%	23,45	23,24	24,36	23,62
14-11-2023	524.954	2,28%	22,91	22,57	23,33	23,29
13-11-2023	319.487	0,00%	22,87	22,51	22,93	22,77
10-11-2023	420.360	-2,82%	23,18	22,54	23,22	22,77
09-11-2023	409.227	1,21%	23,16	23,08	23,74	23,43
08-11-2023	316.661	-1,03%	23,23	22,90	23,43	23,15
07-11-2023	316.223	-0,93%	23,40	23,31	23,57	23,39
06-11-2023	451.992	-1,17%	23,94	23,61	24,39	23,61
03-11-2023	359.946	1,96%	23,69	23,60	24,02	23,89
02-11-2023	475.858	5,49%	22,41	22,41	23,62	23,43
01-11-2023	291.496	-1,07%	22,50	22,12	22,56	22,21
31-10-2023	361.378	0,45%	22,41	22,24	22,70	22,45
30-10-2023	341.079	0,05%	22,47	22,29	22,62	22,35
27-10-2023	227.627	1,13%	22,32	22,21	22,61	22,34
26-10-2023	342.536	-0,63%	21,96	21,78	22,21	22,09
25-10-2023	201.996	-2,41%	22,86	22,13	22,95	22,32
24-10-2023	286.608	1,33%	22,71	22,53	23,07	22,87
23-10-2023	420.123	-1,91%	22,96	22,41	23,04	22,57
20-10-2023	815.208	-4,29%	23,86	22,92	23,86	23,01
19-10-2023	426.618	-1,72%	24,25	23,98	24,63	24,04
18-10-2023	759.527	-2,47%	25,26	24,39	25,35	24,46
17-10-2023	2.139.065	12,97%	24,00	23,94	26,09	25,08
16-10-2023	343.796	0,73%	22,07	22,00	22,31	22,20
13-10-2023	366.155	0,64%	21,85	21,80	22,15	22,04
12-10-2023	413.458	-0,41%	22,10	21,84	22,29	21,90
11-10-2023	482.659	-1,17%	22,20	21,97	22,29	21,99
10-10-2023	484.716	3,06%	21,77	21,77	22,45	22,25
09-10-2023	266.105	-1,05%	21,70	21,41	21,70	21,59