Universal Music Group NV (UMG)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/09/2026 |
2 868 267 |
-1,03%
|
14,655
|
14,415
|
14,655
|
14,48
|
| 23/09/2026 |
2 622 560 |
0,58%
|
14,57
|
14,41
|
14,685
|
14,63
|
| 22/09/2026 |
2 934 553 |
-1,09%
|
14,745
|
14,545
|
14,91
|
14,545
|
| 21/09/2026 |
2 105 767 |
-0,31%
|
14,70
|
14,69
|
14,82
|
14,705
|
| 18/09/2026 |
8 398 610 |
0,07%
|
14,72
|
14,46
|
14,805
|
14,75
|
| 17/09/2026 |
2 931 358 |
-0,51%
|
15,00
|
14,70
|
15,09
|
14,74
|
| 16/09/2026 |
2 486 406 |
0,89%
|
14,545
|
14,53
|
15,005
|
14,815
|
| 15/09/2026 |
2 042 328 |
-0,71%
|
14,75
|
14,585
|
14,975
|
14,685
|
| 14/09/2026 |
1 811 765 |
1,27%
|
14,69
|
14,655
|
14,895
|
14,79
|
| 11/09/2026 |
2 900 750 |
4,17%
|
14,015
|
14,015
|
14,645
|
14,605
|
| 10/09/2026 |
2 531 875 |
-0,81%
|
14,10
|
13,93
|
14,15
|
14,02
|
| 09/09/2026 |
2 637 818 |
-0,56%
|
14,19
|
14,065
|
14,24
|
14,135
|
| 08/09/2026 |
2 573 485 |
0,64%
|
14,12
|
14,11
|
14,315
|
14,215
|
| 07/09/2026 |
1 391 225 |
-0,84%
|
14,21
|
14,02
|
14,22
|
14,125
|
| 04/09/2026 |
2 675 356 |
-1,28%
|
14,51
|
14,11
|
14,51
|
14,245
|
| 03/09/2026 |
1 967 799 |
0,45%
|
14,355
|
14,295
|
14,53
|
14,43
|
| 02/09/2026 |
1 694 375 |
0,11%
|
14,30
|
14,205
|
14,44
|
14,365
|
| 01/09/2026 |
3 503 848 |
-2,05%
|
14,72
|
14,34
|
14,72
|
14,35
|
| 31/08/2026 |
6 673 299 |
-1,35%
|
14,86
|
14,65
|
14,92
|
14,65
|
| 28/08/2026 |
2 494 500 |
-0,03%
|
14,825
|
14,72
|
14,93
|
14,85
|
| 27/08/2026 |
2 451 016 |
1,47%
|
14,645
|
14,52
|
14,875
|
14,855
|
| 26/08/2026 |
2 890 262 |
-1,58%
|
14,905
|
14,59
|
14,93
|
14,64
|
| 25/08/2026 |
3 114 896 |
0,85%
|
14,77
|
14,645
|
14,895
|
14,875
|
| 24/08/2026 |
2 349 263 |
0,14%
|
14,73
|
14,625
|
14,785
|
14,75
|
| 21/08/2026 |
3 045 646 |
-1,14%
|
14,945
|
14,685
|
14,95
|
14,73
|
| 20/08/2026 |
3 491 854 |
0,17%
|
14,88
|
14,815
|
15,10
|
14,90
|
| 19/08/2026 |
4 395 185 |
0,44%
|
14,78
|
14,625
|
14,895
|
14,875
|
| 18/08/2026 |
4 664 021 |
0,03%
|
14,83
|
14,81
|
15,005
|
14,81
|
| 17/08/2026 |
5 274 769 |
-0,94%
|
14,945
|
14,805
|
15,18
|
14,805
|
| 14/08/2026 |
4 926 674 |
2,01%
|
14,74
|
14,74
|
15,155
|
14,945
|
| 13/08/2026 |
5 810 956 |
-1,55%
|
14,565
|
14,435
|
14,81
|
14,65
|
| 12/08/2026 |
5 644 243 |
-0,80%
|
14,775
|
14,73
|
15,06
|
14,88
|
| 11/08/2026 |
4 918 942 |
-1,48%
|
15,24
|
15,00
|
15,44
|
15,00
|
| 10/08/2026 |
4 456 994 |
-2,18%
|
15,63
|
15,21
|
15,77
|
15,225
|
| 07/08/2026 |
5 140 631 |
2,71%
|
15,20
|
15,18
|
15,67
|
15,565
|
| 06/08/2026 |
5 587 097 |
3,13%
|
15,095
|
14,99
|
15,335
|
15,155
|
| 05/08/2026 |
4 533 340 |
-1,54%
|
14,99
|
14,695
|
15,08
|
14,695
|
| 04/08/2026 |
6 898 933 |
4,04%
|
14,41
|
14,335
|
15,155
|
14,925
|
| 03/08/2026 |
8 191 895 |
-0,62%
|
14,35
|
14,28
|
15,005
|
14,345
|
| 31/07/2026 |
23 363 058 |
-25,40%
|
16,165
|
14,17
|
16,165
|
14,435
|
| 30/07/2026 |
2 407 103 |
-2,30%
|
19,795
|
19,04
|
19,885
|
19,35
|
| 29/07/2026 |
2 767 231 |
2,38%
|
19,635
|
19,455
|
20,00
|
19,805
|
| 28/07/2026 |
2 266 432 |
2,14%
|
18,92
|
18,865
|
19,45
|
19,345
|
| 27/07/2026 |
2 035 338 |
2,49%
|
18,545
|
18,515
|
19,00
|
18,94
|
| 24/07/2026 |
1 149 945 |
2,02%
|
18,035
|
18,035
|
18,48
|
18,48
|
| 23/07/2026 |
1 882 134 |
-1,23%
|
18,315
|
18,04
|
18,315
|
18,115
|
| 22/07/2026 |
1 615 875 |
-0,87%
|
18,33
|
18,185
|
18,53
|
18,34
|
| 21/07/2026 |
2 265 510 |
0,27%
|
18,265
|
18,105
|
18,50
|
18,50
|
| 20/07/2026 |
1 321 331 |
0,88%
|
18,185
|
18,18
|
18,53
|
18,45
|
| 17/07/2026 |
1 725 001 |
-0,87%
|
18,305
|
18,105
|
18,405
|
18,29
|
| 16/07/2026 |
1 856 223 |
0,24%
|
18,45
|
18,20
|
18,485
|
18,45
|
| 15/07/2026 |
2 316 746 |
0,41%
|
18,25
|
18,05
|
18,56
|
18,405
|
| 14/07/2026 |
2 839 681 |
-4,23%
|
18,73
|
18,24
|
18,87
|
18,33
|
| 13/07/2026 |
1 034 475 |
1,22%
|
18,90
|
18,85
|
19,155
|
19,14
|
| 10/07/2026 |
1 457 656 |
0,88%
|
18,745
|
18,695
|
19,06
|
18,91
|
| 09/07/2026 |
1 616 154 |
-0,40%
|
18,815
|
18,55
|
18,885
|
18,745
|
| 08/07/2026 |
2 788 140 |
-0,03%
|
18,745
|
18,65
|
19,20
|
18,82
|
| 07/07/2026 |
1 857 311 |
0,37%
|
18,965
|
18,745
|
19,035
|
18,825
|
| 06/07/2026 |
1 888 252 |
-1,26%
|
19,045
|
18,755
|
19,18
|
18,755
|
| 03/07/2026 |
1 261 778 |
-0,73%
|
19,02
|
18,94
|
19,225
|
18,995
|
| 02/07/2026 |
1 857 357 |
1,32%
|
18,89
|
18,825
|
19,235
|
19,135
|
| 01/07/2026 |
2 431 138 |
3,03%
|
18,39
|
18,285
|
18,885
|
18,885
|
| 30/06/2026 |
2 099 678 |
-0,87%
|
18,35
|
18,275
|
18,55
|
18,33
|
| 29/06/2026 |
1 822 696 |
0,74%
|
18,485
|
18,275
|
18,52
|
18,49
|
| 26/06/2026 |
1 972 959 |
0,71%
|
18,34
|
18,085
|
18,40
|
18,355
|
| 25/06/2026 |
3 718 106 |
-0,68%
|
18,255
|
18,025
|
18,575
|
18,225
|
| 24/06/2026 |
2 556 615 |
-0,05%
|
18,305
|
18,13
|
18,425
|
18,35
|
| 23/06/2026 |
1 433 668 |
0,30%
|
18,30
|
18,145
|
18,55
|
18,36
|
| 22/06/2026 |
4 059 138 |
-2,50%
|
18,645
|
18,16
|
18,73
|
18,305
|
| 19/06/2026 |
4 724 325 |
0,40%
|
18,72
|
18,64
|
18,855
|
18,775
|
| 18/06/2026 |
2 549 838 |
0,38%
|
18,605
|
18,46
|
18,71
|
18,70
|
| 17/06/2026 |
4 888 685 |
2,93%
|
18,21
|
18,21
|
18,685
|
18,63
|
| 16/06/2026 |
4 291 048 |
0,86%
|
17,995
|
17,995
|
18,44
|
18,10
|
| 15/06/2026 |
4 750 793 |
1,04%
|
17,95
|
17,895
|
18,19
|
17,945
|
| 12/06/2026 |
5 666 417 |
0,14%
|
17,90
|
17,71
|
17,975
|
17,76
|
| 11/06/2026 |
4 899 424 |
-0,06%
|
17,66
|
17,445
|
17,825
|
17,735
|
| 10/06/2026 |
4 483 075 |
-1,17%
|
17,90
|
17,745
|
18,36
|
17,745
|
| 09/06/2026 |
4 509 177 |
-1,24%
|
18,105
|
17,865
|
18,425
|
17,955
|
| 08/06/2026 |
3 549 374 |
0,17%
|
18,235
|
18,065
|
18,50
|
18,18
|
| 05/06/2026 |
3 388 981 |
-0,60%
|
18,105
|
17,98
|
18,53
|
18,15
|
| 04/06/2026 |
7 149 865 |
-4,87%
|
17,99
|
17,735
|
18,485
|
18,26
|
| 03/06/2026 |
1 646 730 |
-0,54%
|
19,235
|
19,165
|
19,44
|
19,195
|
| 02/06/2026 |
1 953 015 |
-1,20%
|
19,545
|
18,895
|
19,675
|
19,30
|
| 01/06/2026 |
2 562 638 |
0,18%
|
19,255
|
18,88
|
19,735
|
19,535
|
| 29/05/2026 |
9 413 565 |
0,44%
|
19,61
|
19,29
|
19,66
|
19,50
|
| 28/05/2026 |
2 611 802 |
-1,27%
|
19,34
|
18,97
|
19,575
|
19,415
|
| 27/05/2026 |
2 671 242 |
-2,65%
|
20,18
|
19,62
|
20,25
|
19,665
|
| 26/05/2026 |
1 433 675 |
-1,85%
|
20,45
|
20,20
|
20,63
|
20,20
|
| 25/05/2026 |
929 568 |
0,69%
|
20,46
|
20,37
|
20,69
|
20,58
|
| 22/05/2026 |
2 900 437 |
-0,05%
|
20,51
|
20,44
|
21,08
|
20,44
|
| 21/05/2026 |
3 196 348 |
1,19%
|
20,26
|
19,955
|
20,64
|
20,45
|
| 20/05/2026 |
2 610 150 |
-1,99%
|
20,38
|
19,845
|
20,46
|
20,21
|
| 19/05/2026 |
1 858 462 |
0,97%
|
20,66
|
20,62
|
20,94
|
20,62
|
| 18/05/2026 |
3 240 497 |
0,83%
|
20,21
|
20,06
|
21,09
|
20,70
|
| 15/05/2026 |
2 527 616 |
2,50%
|
19,99
|
19,99
|
20,53
|
20,53
|
| 14/05/2026 |
1 910 972 |
2,85%
|
19,49
|
19,49
|
20,18
|
20,03
|
| 13/05/2026 |
2 932 723 |
-1,29%
|
19,695
|
19,325
|
19,715
|
19,475
|
| 12/05/2026 |
2 134 348 |
0,59%
|
19,575
|
19,425
|
19,87
|
19,73
|
| 11/05/2026 |
2 107 597 |
-0,81%
|
19,745
|
19,615
|
19,885
|
19,615
|
| 08/05/2026 |
2 094 424 |
1,49%
|
19,455
|
19,425
|
19,91
|
19,775
|
