Umicore SA (UMI)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 11/02/2026 |
467.220 |
-1,24%
|
19,36
|
19,09
|
19,45
|
19,13
|
| 10/02/2026 |
540.958 |
-2,96%
|
19,46
|
19,08
|
19,50
|
19,37
|
| 09/02/2026 |
524.092 |
1,42%
|
19,85
|
19,72
|
20,10
|
19,96
|
| 06/02/2026 |
357.555 |
0,00%
|
19,57
|
19,39
|
19,72
|
19,68
|
| 05/02/2026 |
516.251 |
-2,48%
|
19,90
|
19,42
|
19,90
|
19,68
|
| 04/02/2026 |
401.014 |
0,00%
|
20,30
|
20,00
|
20,50
|
20,18
|
| 03/02/2026 |
539.083 |
3,38%
|
19,80
|
19,52
|
20,24
|
20,18
|
| 02/02/2026 |
853.043 |
-2,89%
|
19,13
|
18,39
|
19,57
|
19,52
|
| 30/01/2026 |
691.774 |
-3,83%
|
20,70
|
19,92
|
20,74
|
20,10
|
| 29/01/2026 |
677.483 |
-1,79%
|
21,50
|
20,90
|
21,74
|
20,90
|
| 28/01/2026 |
593.672 |
-0,38%
|
21,48
|
21,20
|
22,08
|
21,28
|
| 27/01/2026 |
599.566 |
-0,56%
|
21,48
|
21,04
|
21,48
|
21,36
|
| 26/01/2026 |
743.302 |
2,97%
|
20,96
|
20,94
|
21,68
|
21,48
|
| 23/01/2026 |
607.264 |
2,46%
|
20,36
|
20,22
|
21,08
|
20,86
|
| 22/01/2026 |
1.189.276 |
3,35%
|
20,16
|
20,02
|
20,84
|
20,36
|
| 21/01/2026 |
473.946 |
3,74%
|
18,91
|
18,87
|
19,70
|
19,70
|
| 20/01/2026 |
370.644 |
-0,99%
|
19,00
|
18,50
|
19,08
|
18,99
|
| 19/01/2026 |
278.806 |
0,74%
|
18,87
|
18,75
|
19,20
|
19,18
|
| 16/01/2026 |
719.568 |
-0,83%
|
19,15
|
18,84
|
19,17
|
19,04
|
| 15/01/2026 |
887.292 |
-0,98%
|
19,25
|
18,63
|
19,42
|
19,20
|
| 14/01/2026 |
676.563 |
-1,02%
|
19,60
|
19,28
|
19,87
|
19,39
|
| 13/01/2026 |
504.964 |
0,67%
|
19,57
|
19,33
|
19,73
|
19,59
|
| 12/01/2026 |
572.764 |
0,15%
|
19,52
|
19,43
|
19,74
|
19,46
|
| 09/01/2026 |
605.479 |
1,09%
|
19,40
|
19,30
|
19,74
|
19,43
|
| 08/01/2026 |
463.240 |
-0,31%
|
19,41
|
19,07
|
19,52
|
19,22
|
| 07/01/2026 |
722.962 |
-1,83%
|
19,63
|
19,21
|
19,68
|
19,28
|
| 06/01/2026 |
920.768 |
2,03%
|
19,31
|
19,11
|
19,78
|
19,64
|
| 05/01/2026 |
668.913 |
3,55%
|
18,81
|
18,81
|
19,35
|
19,25
|
| 02/01/2026 |
391.394 |
3,86%
|
17,95
|
17,95
|
18,59
|
18,59
|
| 31/12/2025 |
174.830 |
-0,89%
|
18,00
|
17,70
|
18,00
|
17,90
|
| 30/12/2025 |
536.175 |
0,67%
|
17,90
|
17,83
|
18,11
|
18,06
|
| 29/12/2025 |
786.157 |
0,39%
|
17,88
|
17,74
|
18,01
|
17,94
|
| 23/12/2025 |
476.998 |
0,68%
|
17,80
|
17,63
|
17,93
|
17,90
|
| 22/12/2025 |
447.805 |
2,54%
|
17,37
|
17,37
|
17,79
|
17,78
|
| 19/12/2025 |
1.493.510 |
-0,74%
|
17,39
|
17,12
|
17,42
|
17,34
|
| 18/12/2025 |
680.380 |
0,12%
|
17,50
|
17,24
|
17,56
|
17,47
|
| 17/12/2025 |
1.468.543 |
3,81%
|
17,37
|
17,15
|
17,66
|
17,45
|
| 16/12/2025 |
1.261.317 |
1,51%
|
16,30
|
16,30
|
16,96
|
16,81
|
| 15/12/2025 |
442.009 |
1,60%
|
16,44
|
16,31
|
16,74
|
16,56
|
| 12/12/2025 |
656.560 |
2,84%
|
15,95
|
15,94
|
16,54
|
16,30
|
| 11/12/2025 |
473.581 |
0,38%
|
15,84
|
15,65
|
15,94
|
15,85
|
| 10/12/2025 |
541.668 |
1,87%
|
15,50
|
15,49
|
15,79
|
15,79
|
| 09/12/2025 |
673.437 |
-0,77%
|
15,49
|
15,37
|
15,69
|
15,50
|
| 08/12/2025 |
373.190 |
-0,51%
|
15,61
|
15,61
|
15,90
|
15,62
|
| 05/12/2025 |
443.258 |
1,62%
|
15,68
|
15,55
|
15,95
|
15,70
|
| 04/12/2025 |
408.978 |
-0,96%
|
15,60
|
15,44
|
15,85
|
15,45
|
| 03/12/2025 |
599.178 |
1,10%
|
15,50
|
15,44
|
16,14
|
15,60
|
| 02/12/2025 |
614.091 |
2,53%
|
15,05
|
14,95
|
15,43
|
15,43
|
| 01/12/2025 |
721.376 |
-0,66%
|
15,12
|
15,00
|
15,22
|
15,05
|
| 28/11/2025 |
1.043.634 |
4,70%
|
14,63
|
14,63
|
15,27
|
15,15
|
| 27/11/2025 |
309.641 |
1,54%
|
14,36
|
14,25
|
14,70
|
14,47
|
