Umicore SA (UMI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	297.077	0,69%	21,72	21,47	21,93	21,82
05/10/2023	283.213	-0,37%	21,69	21,65	21,92	21,67
04/10/2023	337.708	1,68%	21,34	21,34	22,04	21,75
03/10/2023	272.042	-1,70%	21,58	21,37	21,76	21,39
02/10/2023	361.530	-3,07%	22,32	21,72	22,58	21,76
29/09/2023	443.376	2,93%	22,21	22,21	22,65	22,45
28/09/2023	330.909	0,41%	21,68	21,43	21,84	21,81
27/09/2023	450.101	0,09%	21,74	21,65	21,96	21,72
26/09/2023	792.235	0,46%	21,50	21,36	21,72	21,70
25/09/2023	852.342	-3,44%	22,23	21,38	22,28	21,60
22/09/2023	499.424	-1,28%	22,60	22,33	22,68	22,37
21/09/2023	526.929	-2,24%	22,96	22,65	22,96	22,66
20/09/2023	263.303	1,05%	22,99	22,96	23,44	23,18
19/09/2023	258.841	-0,86%	23,06	22,90	23,20	22,94
18/09/2023	179.969	-1,03%	23,40	23,02	23,43	23,14
15/09/2023	799.756	1,26%	23,47	23,25	23,59	23,38
14/09/2023	687.670	0,35%	23,07	22,80	23,16	23,09
13/09/2023	386.662	-0,56%	23,12	22,90	23,41	23,01
12/09/2023	339.219	-1,87%	23,59	23,08	23,63	23,14
11/09/2023	315.710	1,38%	23,42	23,42	23,82	23,58
08/09/2023	302.592	-1,40%	23,69	23,08	23,76	23,26
07/09/2023	344.113	-2,88%	24,06	23,50	24,22	23,59
06/09/2023	201.604	1,50%	23,88	23,86	24,37	24,29
05/09/2023	308.452	-1,08%	24,02	23,91	24,16	23,93
04/09/2023	336.858	-1,75%	24,80	24,19	24,80	24,19
01/09/2023	279.114	0,61%	24,31	24,31	24,80	24,62
31/08/2023	1.136.912	2,17%	24,00	23,95	24,65	24,47
30/08/2023	317.123	-0,04%	24,09	23,87	24,19	23,95
29/08/2023	299.003	1,23%	23,78	23,75	24,04	23,96
28/08/2023	152.250	1,33%	23,52	23,48	23,76	23,67
25/08/2023	274.165	-0,17%	23,43	23,29	23,79	23,36
24/08/2023	378.372	-0,68%	23,66	23,40	23,88	23,40
23/08/2023	171.430	-0,04%	23,69	23,51	23,95	23,56
22/08/2023	280.011	0,99%	23,48	23,38	23,71	23,57
21/08/2023	231.150	-0,81%	23,52	23,32	23,64	23,34
18/08/2023	390.381	0,04%	23,75	23,27	23,83	23,53
17/08/2023	387.240	-2,46%	24,23	23,77	24,30	23,77
16/08/2023	401.841	-2,01%	24,78	24,37	24,81	24,37
15/08/2023	250.641	-1,58%	25,32	24,78	25,32	24,87
14/08/2023	287.071	-1,48%	25,60	25,19	25,62	25,27
11/08/2023	266.548	-2,29%	26,14	25,65	26,14	25,65
10/08/2023	244.942	0,27%	26,19	26,18	26,45	26,25
09/08/2023	228.090	0,31%	26,39	26,18	26,50	26,18
08/08/2023	356.700	-2,39%	26,50	26,10	26,52	26,10
07/08/2023	273.234	-1,15%	26,99	26,62	27,16	26,74
04/08/2023	235.838	0,07%	27,00	26,78	27,11	27,05
03/08/2023	381.590	0,75%	26,72	26,36	27,03	27,03
02/08/2023	610.102	0,00%	26,35	26,26	27,07	26,83
01/08/2023	361.721	-0,33%	26,75	26,73	27,18	26,83
31/07/2023	570.800	-2,43%	27,39	26,79	27,48	26,92
28/07/2023	494.325	0,77%	27,51	27,18	27,83	27,59
27/07/2023	474.378	0,22%	27,45	27,31	27,55	27,38
26/07/2023	351.712	-0,66%	27,50	27,21	27,53	27,32
25/07/2023	360.996	0,48%	27,56	27,40	27,73	27,50
24/07/2023	229.387	0,37%	27,10	27,03	27,55	27,37
21/07/2023	397.664	-1,91%	27,79	27,03	27,79	27,27
20/07/2023	270.290	0,14%	27,66	27,66	28,20	27,80
19/07/2023	384.521	1,50%	27,37	27,33	27,91	27,76
18/07/2023	363.612	2,24%	26,70	26,66	27,35	27,35
17/07/2023	238.247	-0,37%	26,65	26,56	26,91	26,75
14/07/2023	196.927	-1,25%	27,15	26,85	27,24	26,85
13/07/2023	325.660	0,26%	27,14	27,08	27,46	27,19
12/07/2023	513.643	3,12%	26,40	26,20	27,19	27,12
11/07/2023	520.727	2,94%	25,91	25,73	26,35	26,30
10/07/2023	263.296	-0,62%	25,52	25,50	25,85	25,55
07/07/2023	468.877	3,17%	24,94	24,91	25,77	25,71
06/07/2023	467.537	-4,26%	25,79	24,92	25,93	24,92
05/07/2023	398.820	-1,63%	26,26	25,93	26,43	26,03
04/07/2023	557.541	3,68%	25,70	25,53	26,48	26,46
03/07/2023	374.129	-0,27%	25,65	25,43	25,86	25,52
30/06/2023	822.674	1,99%	25,14	25,07	25,72	25,59
29/06/2023	747.807	-0,28%	25,05	24,99	25,25	25,09
28/06/2023	759.825	-2,22%	25,59	25,10	25,82	25,16
27/06/2023	498.193	-1,15%	26,10	25,44	26,25	25,73
26/06/2023	367.942	1,17%	25,88	25,63	26,15	26,03
23/06/2023	311.656	-0,23%	25,78	25,73	26,10	25,73
22/06/2023	345.382	-1,45%	25,95	25,75	26,15	25,79
21/06/2023	254.588	-0,12%	26,20	25,77	26,23	26,17
20/06/2023	505.820	-0,91%	26,30	25,81	26,44	26,20
19/06/2023	516.723	-3,36%	27,25	26,44	27,25	26,44
16/06/2023	1.651.883	-0,83%	27,66	27,36	27,73	27,36
15/06/2023	368.883	-1,22%	27,90	27,25	27,91	27,59
14/06/2023	500.952	0,14%	27,82	27,82	28,21	27,93
13/06/2023	278.246	1,20%	27,84	27,56	27,95	27,89
12/06/2023	267.197	0,36%	27,65	27,39	27,69	27,56
09/06/2023	290.784	-0,29%	27,42	27,26	27,58	27,46
08/06/2023	626.204	0,29%	27,30	27,26	27,88	27,54
07/06/2023	239.310	-0,25%	27,50	27,12	27,60	27,46
06/06/2023	241.595	0,66%	27,25	27,03	27,62	27,53
05/06/2023	348.561	0,07%	27,36	27,28	27,69	27,35
02/06/2023	481.318	3,52%	26,68	26,68	27,50	27,33
01/06/2023	450.055	1,54%	26,45	26,00	26,58	26,40
31/05/2023	133.155	-2,91%	26,50	26,02	26,59	26,00
30/05/2023	328.873	-1,72%	27,40	26,75	27,46	26,80
29/05/2023	116.117	-0,80%	27,60	27,20	27,68	27,27
26/05/2023	311.448	1,10%	27,36	27,03	27,57	27,49
25/05/2023	614.236	-1,70%	27,75	27,09	27,75	27,19
24/05/2023	952.923	-3,66%	28,21	26,98	28,21	27,66
23/05/2023	331.173	1,63%	28,27	28,16	28,90	28,71
22/05/2023	420.351	-2,15%	28,85	28,18	28,85	28,25