Umicore SA (UMI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	485.802	0,31%	28,97	28,78	29,26	28,87
18/05/2023	171.974	0,88%	28,62	28,51	28,80	28,78
17/05/2023	187.595	0,07%	28,31	28,15	28,58	28,53
16/05/2023	305.974	-0,97%	28,77	28,39	28,77	28,51
15/05/2023	356.775	0,70%	28,65	28,56	28,84	28,79
12/05/2023	243.922	-1,00%	28,95	28,59	29,07	28,59
11/05/2023	441.159	-0,62%	29,11	28,88	29,44	28,88
10/05/2023	308.755	-0,48%	29,34	28,89	29,34	29,06
09/05/2023	438.587	-0,85%	29,50	29,02	29,50	29,20
08/05/2023	436.437	-0,44%	29,52	29,21	29,63	29,45
05/05/2023	590.266	3,21%	28,79	28,73	29,61	29,58
04/05/2023	567.035	0,39%	28,50	28,22	28,71	28,66
03/05/2023	414.884	2,18%	28,01	27,95	28,60	28,55
02/05/2023	598.372	-4,35%	29,44	27,94	29,44	27,94
01/05/2023	773.332	1,50%	29,62	28,96	30,03	29,76
28/04/2023	773.332	1,50%	29,62	28,96	30,03	29,76
27/04/2023	321.050	-0,07%	29,26	28,98	29,37	29,32
26/04/2023	409.125	0,93%	29,00	28,77	29,39	29,34
25/04/2023	397.870	-1,56%	29,53	28,99	29,53	29,07
24/04/2023	316.765	0,99%	29,20	29,10	29,59	29,53
21/04/2023	510.912	-2,53%	29,90	29,10	29,91	29,24
20/04/2023	451.668	-1,61%	30,38	29,91	30,46	30,00
19/04/2023	380.471	-1,52%	30,81	30,38	30,81	30,49
18/04/2023	397.158	0,88%	30,63	30,61	31,17	30,96
17/04/2023	358.593	1,62%	30,29	30,29	30,74	30,69
14/04/2023	444.055	1,00%	30,10	29,86	30,49	30,20
13/04/2023	227.790	-0,37%	30,05	29,77	30,12	29,90
12/04/2023	367.396	-0,17%	30,20	29,71	30,20	30,01
11/04/2023	648.575	1,90%	29,92	29,79	30,21	30,06
10/04/2023	465.939	-0,44%	29,73	29,39	29,90	29,50
06/04/2023	465.939	-0,44%	29,73	29,39	29,90	29,50
05/04/2023	329.830	-2,50%	30,30	29,61	30,42	29,63
04/04/2023	578.802	-2,31%	31,25	30,39	31,35	30,39
03/04/2023	395.403	-0,32%	31,45	30,86	31,47	31,11
31/03/2023	642.985	1,13%	30,95	30,41	31,22	31,21
30/03/2023	495.771	2,59%	30,19	30,18	30,93	30,86
29/03/2023	332.521	0,67%	29,85	29,85	30,21	30,08
28/03/2023	418.678	0,27%	30,08	29,50	30,22	29,88
27/03/2023	371.564	1,12%	29,88	29,34	30,01	29,80
24/03/2023	437.015	-2,29%	30,06	29,26	30,06	29,47
23/03/2023	384.032	0,33%	30,04	29,77	30,26	30,16
22/03/2023	409.697	1,08%	29,76	29,56	30,23	30,06
21/03/2023	763.922	1,68%	29,57	29,43	30,19	29,74
20/03/2023	1.024.734	-0,07%	29,19	28,82	29,53	29,25
17/03/2023	1.304.563	-2,17%	30,06	29,27	30,50	29,27
16/03/2023	825.112	0,07%	30,19	29,28	30,45	29,92
15/03/2023	956.116	-2,92%	30,83	29,90	30,87	29,90
14/03/2023	505.178	0,13%	30,73	30,42	31,26	30,80
13/03/2023	805.688	-0,13%	30,89	29,88	30,92	30,76
10/03/2023	661.579	-2,38%	31,02	30,46	31,11	30,80
09/03/2023	437.131	-0,19%	31,54	31,20	31,68	31,55
08/03/2023	879.380	1,12%	30,58	30,13	31,61	31,61
07/03/2023	456.135	-2,19%	31,80	31,13	31,95	31,26
06/03/2023	359.130	-1,33%	32,51	31,96	32,57	31,96
03/03/2023	376.543	2,05%	31,90	31,90	32,41	32,39
02/03/2023	306.685	-0,19%	31,60	31,45	31,93	31,74
01/03/2023	565.979	0,73%	31,66	31,58	32,15	31,80
28/02/2023	821.117	0,54%	31,35	31,31	31,67	31,57
27/02/2023	360.369	0,58%	31,42	31,24	31,50	31,40
24/02/2023	387.100	-1,67%	31,59	31,02	31,86	31,22
23/02/2023	424.699	-0,50%	32,00	31,75	32,23	31,75
22/02/2023	561.559	-1,05%	32,12	31,33	32,30	31,91
21/02/2023	367.456	-1,04%	32,50	32,25	33,03	32,25
20/02/2023	269.578	0,59%	32,53	32,11	32,70	32,59
17/02/2023	475.455	-0,31%	32,10	31,78	32,84	32,40
16/02/2023	762.478	-0,58%	31,90	31,18	33,31	32,50
15/02/2023	542.795	1,65%	32,00	31,88	32,83	32,69
14/02/2023	542.899	-0,89%	32,50	32,07	32,75	32,16
13/02/2023	408.022	-0,40%	32,76	32,35	32,76	32,45
10/02/2023	592.976	-2,69%	33,40	32,37	33,63	32,58
09/02/2023	367.950	-0,33%	33,73	33,41	33,96	33,48
08/02/2023	332.073	0,33%	33,61	33,59	33,98	33,59
07/02/2023	369.149	-0,42%	33,66	33,23	33,98	33,48
06/02/2023	606.740	-3,89%	34,80	33,36	34,90	33,62
03/02/2023	467.448	-0,03%	34,85	34,57	35,19	34,98
02/02/2023	609.247	2,76%	34,05	33,62	35,12	34,99
01/02/2023	305.741	-1,68%	34,50	33,87	34,71	34,05
31/01/2023	1.101.916	0,73%	34,25	33,21	34,68	34,63
30/01/2023	504.835	-1,12%	34,64	33,81	34,79	34,38
27/01/2023	368.600	0,70%	34,55	34,24	34,77	34,77
26/01/2023	326.094	-0,63%	34,91	34,37	35,09	34,53
25/01/2023	341.664	0,17%	34,78	34,62	35,13	34,75
24/01/2023	317.984	1,08%	34,42	34,42	34,76	34,69
23/01/2023	186.586	0,73%	34,10	33,90	34,41	34,32
20/01/2023	264.650	1,04%	33,95	33,79	34,30	34,07
19/01/2023	453.953	-2,35%	34,25	33,46	34,30	33,72
18/01/2023	347.149	0,26%	34,55	34,32	34,83	34,53
17/01/2023	681.234	-0,89%	34,64	33,94	34,82	34,44
16/01/2023	405.854	-2,20%	35,66	34,75	35,72	34,75
13/01/2023	359.308	0,06%	35,57	35,25	35,77	35,53
12/01/2023	410.786	-1,93%	36,00	35,07	36,08	35,51
11/01/2023	628.658	2,38%	35,40	34,88	36,21	36,21
10/01/2023	371.293	-1,81%	36,00	35,23	36,00	35,37
09/01/2023	424.851	1,61%	35,76	35,75	36,47	36,02
06/01/2023	710.600	3,02%	34,69	34,55	35,60	35,45
05/01/2023	458.991	-1,06%	34,77	34,23	35,28	34,41
04/01/2023	402.876	0,93%	34,72	34,45	35,15	34,78
03/01/2023	465.937	-2,57%	35,35	34,16	35,44	34,46
02/01/2023	254.482	3,06%	34,57	34,33	35,55	35,37
30/12/2022	284.914	-0,58%	34,45	34,25	34,68	34,32