Umicore SA (UMI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29-12-2022	192.726	1,20%	34,03	33,90	34,65	34,52
28-12-2022	327.052	-0,23%	34,34	34,06	34,39	34,11
27-12-2022	268.804	-1,61%	35,15	34,19	35,15	34,19
23-12-2022	161.379	0,52%	34,60	34,52	35,08	34,75
22-12-2022	259.413	-1,90%	35,31	34,48	35,43	34,57
21-12-2022	357.719	1,06%	35,14	34,83	35,57	35,24
20-12-2022	274.166	0,20%	34,50	34,35	35,10	34,87
19-12-2022	449.566	2,17%	34,34	34,32	35,29	34,80
16-12-2022	757.964	-2,99%	35,00	33,88	35,20	34,06
15-12-2022	530.189	-1,10%	35,09	34,81	35,65	35,11
14-12-2022	528.107	0,54%	35,37	35,20	35,85	35,50
13-12-2022	560.976	3,91%	34,20	34,20	35,86	35,31
12-12-2022	433.009	-2,78%	34,71	33,96	34,80	33,98
09-12-2022	397.604	2,76%	34,12	34,09	34,98	34,95
08-12-2022	507.898	-0,56%	34,36	33,45	34,43	34,01
07-12-2022	757.312	-5,08%	34,64	34,07	34,91	34,20
06-12-2022	356.689	0,20%	35,79	35,76	36,73	36,03
05-12-2022	461.409	1,24%	35,64	35,38	36,52	35,96
02-12-2022	485.849	2,13%	34,71	34,49	35,60	35,52
01-12-2022	650.988	1,70%	34,58	33,95	34,78	34,78
30-11-2022	1.197.200	-0,06%	34,78	34,03	34,80	34,20
29-11-2022	265.040	0,35%	34,19	33,94	34,39	34,22
28-11-2022	310.465	-0,58%	34,09	33,97	34,49	34,10
25-11-2022	203.088	-0,49%	34,40	34,15	34,63	34,30
24-11-2022	191.223	1,62%	33,99	33,99	34,47	34,47
23-11-2022	335.289	0,18%	33,97	33,44	34,05	33,92
22-11-2022	300.490	0,83%	33,67	33,60	34,16	33,86
21-11-2022	363.574	-1,58%	33,94	33,07	34,06	33,58
18-11-2022	396.303	1,25%	33,87	33,52	34,30	34,12
17-11-2022	403.875	-2,52%	34,68	33,54	34,84	33,70
16-11-2022	440.053	-1,26%	35,01	34,16	35,31	34,57
15-11-2022	667.639	-2,07%	35,84	34,43	36,05	35,01
14-11-2022	320.525	-1,38%	36,39	35,62	36,63	35,75
11-11-2022	402.204	2,63%	35,60	35,59	36,53	36,25
10-11-2022	482.678	2,47%	34,26	33,99	35,44	35,32
09-11-2022	269.004	-1,20%	34,90	34,22	34,90	34,47
08-11-2022	249.155	1,28%	34,39	34,04	34,93	34,89
07-11-2022	257.330	1,29%	33,93	33,72	34,72	34,45
04-11-2022	434.356	3,97%	32,89	32,88	34,30	34,01
03-11-2022	419.222	-1,18%	32,72	31,74	32,97	32,71
02-11-2022	474.410	-0,06%	33,26	32,80	33,38	33,10
01-11-2022	467.782	-0,69%	33,55	33,00	33,92	33,12
31-10-2022	264.901	-0,06%	33,47	33,09	33,61	33,35
28-10-2022	218.975	-1,88%	33,72	33,36	34,01	33,37
27-10-2022	317.005	0,24%	34,00	33,60	34,28	34,01
26-10-2022	514.685	1,98%	33,30	33,00	33,93	33,93
25-10-2022	417.521	-1,25%	33,72	32,90	33,91	33,27
24-10-2022	449.626	1,66%	33,38	32,43	33,88	33,69
21-10-2022	610.012	1,78%	32,17	32,17	33,32	33,14
20-10-2022	398.930	1,97%	31,61	31,07	32,71	32,56
19-10-2022	358.404	-1,66%	32,50	31,79	32,75	31,93
18-10-2022	404.594	2,62%	31,85	31,72	33,11	32,47
17-10-2022	356.939	1,54%	31,08	30,90	31,77	31,64
14-10-2022	364.677	0,48%	31,53	30,86	31,78	31,16
13-10-2022	433.307	0,36%	30,73	29,74	31,13	31,01
12-10-2022	387.098	-1,06%	31,21	30,77	31,70	30,90
11-10-2022	375.975	-2,25%	32,23	31,13	32,23	31,23
10-10-2022	513.433	1,14%	31,27	31,05	32,05	31,95
07-10-2022	341.912	-1,40%	32,04	31,26	32,16	31,59
06-10-2022	429.460	1,71%	31,91	31,54	32,32	32,04
05-10-2022	342.114	-2,11%	31,55	31,38	32,43	31,50
04-10-2022	676.289	4,75%	31,22	31,22	32,18	32,18
03-10-2022	469.086	1,96%	29,74	29,42	30,72	30,72
30-09-2022	615.482	2,24%	29,82	29,52	30,21	30,13
29-09-2022	704.650	-0,64%	29,57	28,76	30,37	29,47
28-09-2022	610.468	-0,03%	29,50	29,02	30,14	29,66
27-09-2022	780.290	-1,66%	30,45	29,67	30,85	29,67
26-09-2022	640.555	3,50%	29,00	29,00	30,65	30,17
23-09-2022	470.201	-3,83%	30,20	28,93	30,26	29,15
22-09-2022	234.940	-2,01%	30,21	30,08	30,71	30,31
21-09-2022	267.896	1,34%	30,30	30,30	31,17	30,93
20-09-2022	339.055	-1,42%	31,12	30,44	31,26	30,52
19-09-2022	240.243	1,04%	30,55	30,07	31,27	30,96
16-09-2022	1.147.921	-1,70%	30,94	30,41	30,94	30,64
15-09-2022	421.279	-0,03%	31,06	30,69	31,29	31,17
14-09-2022	878.619	-1,80%	31,50	30,30	31,50	31,18
13-09-2022	481.337	-1,95%	32,66	31,58	32,68	31,75
12-09-2022	512.799	1,60%	32,09	32,06	32,90	32,38
09-09-2022	306.142	1,24%	31,68	31,68	32,37	31,87
08-09-2022	323.816	0,61%	31,45	30,91	31,71	31,48
07-09-2022	478.849	2,16%	30,35	30,22	31,50	31,29
06-09-2022	450.089	-0,07%	30,61	30,39	31,02	30,63
05-09-2022	291.110	-2,26%	30,58	30,42	31,11	30,65
02-09-2022	414.923	2,25%	30,90	30,58	31,49	31,36
01-09-2022	479.125	-3,40%	31,60	30,60	31,60	30,67
31-08-2022	716.597	-1,40%	32,43	31,75	32,64	31,75
30-08-2022	362.681	-2,25%	33,05	31,97	33,20	32,20
29-08-2022	213.759	0,98%	32,35	32,07	33,26	32,94
26-08-2022	351.783	-1,51%	33,38	32,56	33,80	32,62
25-08-2022	368.906	0,21%	33,49	33,00	33,58	33,12
24-08-2022	343.774	-0,45%	33,00	32,54	33,25	33,05
23-08-2022	421.284	0,70%	32,74	32,68	33,25	33,20
22-08-2022	520.485	-0,66%	33,10	32,58	33,68	32,97
19-08-2022	470.968	-3,77%	34,31	33,19	34,39	33,19
18-08-2022	513.759	0,84%	34,74	34,60	34,96	34,74
17-08-2022	601.466	-5,62%	36,61	34,45	36,80	34,45
16-08-2022	418.891	0,30%	36,53	36,36	36,75	36,50
15-08-2022	350.228	0,66%	36,31	35,97	36,48	36,39
12-08-2022	400.606	-0,91%	36,76	36,07	36,84	36,15
11-08-2022	372.939	-1,65%	37,41	36,33	37,57	36,48