Universal Music Group NV (UMG)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 09/12/2025 |
3 375 690 |
0,99%
|
21,10
|
21,09
|
21,57
|
21,41
|
| 08/12/2025 |
1 541 028 |
-2,75%
|
21,68
|
21,20
|
21,80
|
21,20
|
| 05/12/2025 |
1 257 321 |
1,49%
|
21,46
|
21,45
|
21,84
|
21,80
|
| 04/12/2025 |
1 744 140 |
0,23%
|
21,52
|
21,34
|
21,54
|
21,48
|
| 03/12/2025 |
1 405 199 |
0,23%
|
21,40
|
21,16
|
21,49
|
21,43
|
| 01/12/2025 |
2 778 387 |
0,05%
|
21,89
|
21,87
|
22,51
|
22,09
|
| 28/11/2025 |
2 064 679 |
0,23%
|
22,03
|
21,88
|
22,41
|
22,08
|
| 27/11/2025 |
886 313 |
0,18%
|
21,86
|
21,82
|
22,15
|
22,03
|
| 26/11/2025 |
876 119 |
-0,41%
|
22,04
|
21,88
|
22,09
|
21,99
|
| 25/11/2025 |
1 396 928 |
1,10%
|
21,89
|
21,78
|
22,23
|
22,08
|
| 24/11/2025 |
3 875 791 |
-3,41%
|
22,68
|
21,84
|
22,76
|
21,84
|
| 21/11/2025 |
1 501 340 |
1,76%
|
22,22
|
22,06
|
22,61
|
22,61
|
| 20/11/2025 |
2 088 933 |
-3,01%
|
22,89
|
22,22
|
23,19
|
22,22
|
| 19/11/2025 |
3 895 346 |
6,16%
|
21,68
|
21,53
|
23,14
|
22,91
|
| 18/11/2025 |
2 832 626 |
-2,35%
|
22,00
|
21,58
|
22,03
|
21,58
|
| 17/11/2025 |
1 737 792 |
-0,90%
|
22,30
|
22,10
|
22,34
|
22,10
|
| 14/11/2025 |
1 305 398 |
0,41%
|
22,21
|
21,87
|
22,30
|
22,30
|
| 13/11/2025 |
2 127 432 |
-1,29%
|
22,34
|
22,09
|
22,53
|
22,21
|
| 12/11/2025 |
1 368 357 |
-0,27%
|
22,48
|
22,33
|
22,61
|
22,50
|
| 11/11/2025 |
1 483 539 |
0,89%
|
22,42
|
22,22
|
22,57
|
22,56
|
| 10/11/2025 |
1 077 975 |
-0,53%
|
22,47
|
22,30
|
22,52
|
22,36
|
| 07/11/2025 |
1 048 099 |
0,81%
|
22,39
|
22,12
|
22,51
|
22,48
|
| 06/11/2025 |
1 001 813 |
-1,68%
|
22,46
|
22,16
|
22,55
|
22,30
|
| 05/11/2025 |
1 407 601 |
0,80%
|
22,54
|
22,39
|
22,85
|
22,68
|
| 04/11/2025 |
2 242 251 |
0,63%
|
22,27
|
21,79
|
22,50
|
22,50
|
| 03/11/2025 |
1 555 410 |
-3,91%
|
23,17
|
22,36
|
23,28
|
22,36
|
| 31/10/2025 |
2 420 050 |
1,00%
|
23,07
|
23,02
|
23,70
|
23,27
|
| 30/10/2025 |
1 661 100 |
0,17%
|
22,96
|
22,74
|
23,13
|
23,04
|
| 29/10/2025 |
1 399 621 |
-1,16%
|
23,27
|
22,81
|
23,41
|
23,00
|
| 28/10/2025 |
1 759 660 |
0,09%
|
23,32
|
23,24
|
23,61
|
23,27
|
| 27/10/2025 |
1 557 025 |
-2,43%
|
23,81
|
23,13
|
23,85
|
23,25
|
| 24/10/2025 |
1 350 039 |
0,25%
|
23,80
|
23,71
|
23,97
|
23,83
|
| 23/10/2025 |
1 443 531 |
1,11%
|
23,54
|
23,42
|
23,98
|
23,77
|
| 22/10/2025 |
2 599 558 |
0,64%
|
23,29
|
23,14
|
23,59
|
23,51
|
| 21/10/2025 |
4 260 572 |
0,09%
|
23,40
|
23,18
|
23,41
|
23,36
|
| 20/10/2025 |
1 803 097 |
-1,10%
|
23,63
|
23,21
|
23,69
|
23,34
|
| 17/10/2025 |
1 899 193 |
-0,30%
|
23,38
|
23,26
|
23,62
|
23,60
|
| 16/10/2025 |
1 723 431 |
0,25%
|
23,53
|
23,12
|
23,67
|
23,67
|
| 15/10/2025 |
1 364 633 |
1,72%
|
23,32
|
23,17
|
23,70
|
23,61
|
| 14/10/2025 |
1 753 368 |
-0,26%
|
23,17
|
23,17
|
23,48
|
23,21
|
| 13/10/2025 |
2 304 837 |
0,48%
|
23,34
|
23,14
|
23,41
|
23,27
|
| 10/10/2025 |
2 045 270 |
-1,36%
|
23,46
|
23,08
|
23,62
|
23,16
|
| 09/10/2025 |
2 467 294 |
-1,88%
|
23,88
|
23,48
|
23,99
|
23,48
|
| 08/10/2025 |
1 926 797 |
-0,33%
|
23,96
|
23,86
|
24,22
|
23,93
|
| 07/10/2025 |
1 247 210 |
-2,52%
|
24,40
|
23,99
|
24,53
|
24,01
|
| 06/10/2025 |
1 560 919 |
-0,40%
|
24,68
|
24,44
|
24,72
|
24,63
|
| 03/10/2025 |
1 795 090 |
-1,19%
|
25,24
|
24,73
|
25,32
|
24,73
|
| 02/10/2025 |
1 526 901 |
1,20%
|
25,11
|
25,06
|
25,32
|
25,27
|
| 01/10/2025 |
1 643 629 |
1,67%
|
24,27
|
24,26
|
25,00
|
24,97
|
| 30/09/2025 |
1 630 755 |
0,86%
|
24,42
|
24,21
|
24,61
|
24,56
|
| 29/09/2025 |
1 245 148 |
1,46%
|
24,11
|
24,07
|
24,37
|
24,35
|
| 26/09/2025 |
1 141 693 |
1,01%
|
23,86
|
23,78
|
24,11
|
24,00
|
| 25/09/2025 |
1 425 104 |
0,68%
|
23,57
|
23,54
|
23,86
|
23,76
|
| 24/09/2025 |
1 293 021 |
0,00%
|
23,54
|
23,31
|
23,63
|
23,60
|
| 23/09/2025 |
1 089 914 |
0,86%
|
23,50
|
23,37
|
23,69
|
23,60
|
| 22/09/2025 |
1 441 518 |
-0,51%
|
23,29
|
23,22
|
23,49
|
23,40
|
| 19/09/2025 |
5 220 017 |
-3,88%
|
24,37
|
23,52
|
24,38
|
23,52
|
| 18/09/2025 |
2 090 723 |
0,49%
|
24,29
|
24,00
|
24,47
|
24,47
|
| 17/09/2025 |
1 295 092 |
-1,02%
|
24,71
|
24,21
|
24,71
|
24,35
|
| 16/09/2025 |
1 011 297 |
-0,69%
|
24,79
|
24,54
|
24,80
|
24,60
|
| 15/09/2025 |
1 427 379 |
0,73%
|
24,67
|
24,53
|
24,80
|
24,77
|
| 12/09/2025 |
1 229 097 |
-0,04%
|
24,70
|
24,59
|
24,89
|
24,59
|
| 11/09/2025 |
1 141 648 |
-1,36%
|
24,96
|
24,58
|
25,01
|
24,60
|
| 10/09/2025 |
1 144 925 |
-0,56%
|
25,14
|
24,89
|
25,29
|
24,94
|
| 09/09/2025 |
1 651 700 |
2,16%
|
24,86
|
24,86
|
25,37
|
25,08
|
| 08/09/2025 |
1 149 926 |
1,03%
|
24,30
|
24,24
|
24,63
|
24,55
|
| 05/09/2025 |
864 889 |
0,12%
|
24,39
|
24,15
|
24,42
|
24,30
|
| 04/09/2025 |
1 229 746 |
2,06%
|
23,83
|
23,83
|
24,27
|
24,27
|
| 03/09/2025 |
966 056 |
-0,04%
|
23,91
|
23,65
|
23,95
|
23,78
|
| 02/09/2025 |
1 333 507 |
-1,20%
|
24,06
|
23,79
|
24,08
|
23,79
|
| 01/09/2025 |
692 159 |
-0,25%
|
24,17
|
23,94
|
24,17
|
24,08
|
| 29/08/2025 |
2 123 797 |
-2,07%
|
24,47
|
24,14
|
24,58
|
24,14
|
| 28/08/2025 |
1 031 474 |
-1,40%
|
25,03
|
24,63
|
25,04
|
24,65
|
| 27/08/2025 |
867 057 |
1,13%
|
24,76
|
24,75
|
25,01
|
25,00
|
| 26/08/2025 |
2 756 274 |
-2,33%
|
25,27
|
24,72
|
25,27
|
24,72
|
| 25/08/2025 |
830 381 |
2,02%
|
24,86
|
24,81
|
25,46
|
25,31
|
| 22/08/2025 |
612 679 |
0,36%
|
24,74
|
24,60
|
24,89
|
24,81
|
| 21/08/2025 |
891 298 |
0,24%
|
24,60
|
24,52
|
24,82
|
24,72
|
| 20/08/2025 |
1 844 727 |
-0,16%
|
24,70
|
24,47
|
24,71
|
24,66
|
| 19/08/2025 |
1 030 748 |
-0,36%
|
24,85
|
24,52
|
24,95
|
24,70
|
| 18/08/2025 |
766 415 |
0,49%
|
24,73
|
24,70
|
24,86
|
24,79
|
| 15/08/2025 |
1 353 103 |
0,90%
|
24,55
|
24,41
|
24,67
|
24,67
|
| 14/08/2025 |
1 120 231 |
-0,37%
|
24,90
|
24,21
|
24,90
|
24,45
|
| 13/08/2025 |
1 812 447 |
1,11%
|
24,31
|
24,28
|
24,54
|
24,54
|
| 12/08/2025 |
916 345 |
-1,34%
|
24,66
|
24,14
|
24,66
|
24,27
|
| 11/08/2025 |
656 731 |
0,00%
|
24,72
|
24,53
|
24,80
|
24,60
|
| 08/08/2025 |
1 170 758 |
-0,89%
|
24,86
|
24,44
|
24,91
|
24,60
|
| 07/08/2025 |
1 296 255 |
0,28%
|
24,84
|
24,76
|
25,00
|
24,82
|
| 06/08/2025 |
1 662 204 |
0,00%
|
24,88
|
24,71
|
25,02
|
24,75
|
| 05/08/2025 |
2 487 794 |
1,31%
|
24,56
|
24,39
|
24,96
|
24,75
|
| 04/08/2025 |
1 754 809 |
1,54%
|
24,14
|
23,93
|
24,43
|
24,43
|
| 01/08/2025 |
3 020 226 |
-5,20%
|
23,19
|
23,13
|
24,33
|
24,06
|
| 31/07/2025 |
1 701 445 |
-0,31%
|
25,83
|
25,38
|
26,01
|
25,38
|
| 30/07/2025 |
1 345 698 |
0,20%
|
25,47
|
25,29
|
25,49
|
25,46
|
| 29/07/2025 |
2 627 720 |
-2,23%
|
26,12
|
25,39
|
26,30
|
25,41
|
| 28/07/2025 |
4 103 856 |
-6,68%
|
27,34
|
25,92
|
27,61
|
25,99
|
| 25/07/2025 |
1 223 620 |
-0,93%
|
28,00
|
27,85
|
28,11
|
27,85
|
| 24/07/2025 |
1 209 655 |
0,47%
|
28,25
|
27,86
|
28,29
|
28,11
|
| 23/07/2025 |
1 756 618 |
1,41%
|
27,80
|
27,48
|
27,98
|
27,98
|
| 22/07/2025 |
2 038 791 |
1,92%
|
27,10
|
27,10
|
27,80
|
27,59
|
