Universal Music Group NV (UMG)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 21/07/2025 |
1 806 906 |
0,30%
|
27,10
|
26,89
|
27,14
|
27,07
|
| 18/07/2025 |
1 584 107 |
0,26%
|
26,83
|
26,83
|
27,14
|
26,99
|
| 17/07/2025 |
1 947 675 |
0,04%
|
27,07
|
26,83
|
27,09
|
26,92
|
| 16/07/2025 |
1 356 122 |
0,49%
|
26,98
|
26,84
|
27,08
|
26,91
|
| 15/07/2025 |
910 141 |
0,26%
|
26,85
|
26,75
|
26,95
|
26,78
|
| 14/07/2025 |
636 679 |
0,11%
|
26,60
|
26,46
|
26,73
|
26,71
|
| 11/07/2025 |
1 348 772 |
-0,22%
|
26,68
|
26,27
|
26,69
|
26,68
|
| 10/07/2025 |
1 690 719 |
0,04%
|
26,71
|
26,57
|
26,99
|
26,74
|
| 09/07/2025 |
1 215 203 |
-0,71%
|
26,85
|
26,47
|
26,90
|
26,73
|
| 08/07/2025 |
1 035 346 |
-0,30%
|
27,05
|
26,85
|
27,08
|
26,92
|
| 07/07/2025 |
1 129 269 |
1,39%
|
26,69
|
26,57
|
27,00
|
27,00
|
| 04/07/2025 |
786 770 |
-1,00%
|
26,86
|
26,50
|
26,86
|
26,63
|
| 03/07/2025 |
1 725 600 |
0,04%
|
26,94
|
26,78
|
27,00
|
26,90
|
| 02/07/2025 |
980 602 |
0,60%
|
26,83
|
26,61
|
26,93
|
26,89
|
| 01/07/2025 |
1 928 617 |
-2,73%
|
27,33
|
26,58
|
27,37
|
26,73
|
| 30/06/2025 |
1 235 830 |
0,59%
|
27,56
|
27,39
|
27,68
|
27,48
|
| 27/06/2025 |
1 531 611 |
1,90%
|
27,10
|
27,01
|
27,41
|
27,32
|
| 26/06/2025 |
1 236 565 |
0,87%
|
26,70
|
26,69
|
26,99
|
26,81
|
| 25/06/2025 |
2 391 996 |
-2,99%
|
26,48
|
26,48
|
27,18
|
26,58
|
| 24/06/2025 |
1 746 204 |
1,41%
|
27,36
|
27,15
|
27,44
|
27,40
|
| 23/06/2025 |
1 117 838 |
1,09%
|
26,63
|
26,63
|
27,09
|
27,02
|
| 20/06/2025 |
10 279 627 |
0,79%
|
26,56
|
26,54
|
26,80
|
26,73
|
| 19/06/2025 |
946 562 |
0,11%
|
26,66
|
26,38
|
26,76
|
26,52
|
| 18/06/2025 |
1 953 578 |
-1,23%
|
26,75
|
26,48
|
26,85
|
26,49
|
| 17/06/2025 |
2 798 701 |
-2,72%
|
26,28
|
26,25
|
26,90
|
26,82
|
| 16/06/2025 |
1 394 327 |
-1,22%
|
27,82
|
27,41
|
27,90
|
27,57
|
| 13/06/2025 |
1 499 408 |
0,25%
|
27,66
|
27,49
|
28,14
|
27,91
|
| 12/06/2025 |
1 253 524 |
0,00%
|
27,79
|
27,69
|
27,99
|
27,84
|
| 11/06/2025 |
1 099 988 |
0,76%
|
27,60
|
27,52
|
27,84
|
27,84
|
| 10/06/2025 |
1 316 211 |
0,40%
|
27,56
|
27,46
|
27,77
|
27,63
|
| 09/06/2025 |
797 605 |
0,59%
|
27,48
|
27,34
|
27,60
|
27,52
|
| 06/06/2025 |
1 243 458 |
0,04%
|
27,14
|
27,12
|
27,48
|
27,36
|
| 05/06/2025 |
1 051 240 |
-0,29%
|
27,41
|
27,10
|
27,48
|
27,35
|
| 04/06/2025 |
1 511 247 |
1,22%
|
27,10
|
26,95
|
27,49
|
27,43
|
| 03/06/2025 |
1 965 680 |
-2,03%
|
27,72
|
26,91
|
27,75
|
27,10
|
| 02/06/2025 |
1 617 291 |
-1,78%
|
28,03
|
27,54
|
28,13
|
27,66
|
| 30/05/2025 |
29 094 608 |
0,75%
|
27,92
|
27,73
|
28,16
|
28,16
|
| 29/05/2025 |
882 177 |
-0,43%
|
28,19
|
27,81
|
28,23
|
27,95
|
| 28/05/2025 |
1 701 587 |
-0,07%
|
28,01
|
27,88
|
28,19
|
28,07
|
| 27/05/2025 |
1 437 565 |
-0,92%
|
28,10
|
28,09
|
28,48
|
28,09
|
| 26/05/2025 |
1 227 277 |
2,09%
|
28,10
|
28,09
|
28,42
|
28,35
|
| 23/05/2025 |
2 753 045 |
-0,40%
|
27,87
|
27,59
|
28,00
|
27,77
|
| 22/05/2025 |
1 874 671 |
0,94%
|
27,55
|
27,43
|
27,88
|
27,88
|
| 21/05/2025 |
3 301 230 |
1,06%
|
27,39
|
27,37
|
27,72
|
27,62
|
| 20/05/2025 |
3 151 401 |
1,14%
|
27,37
|
27,33
|
27,76
|
27,33
|
| 19/05/2025 |
2 064 516 |
0,07%
|
27,34
|
27,17
|
27,56
|
27,30
|
| 16/05/2025 |
2 344 112 |
1,68%
|
27,08
|
26,95
|
27,41
|
27,28
|
| 15/05/2025 |
2 078 214 |
0,90%
|
26,84
|
26,55
|
27,02
|
26,83
|
| 14/05/2025 |
2 643 576 |
-2,74%
|
26,99
|
26,25
|
27,01
|
26,59
|
| 13/05/2025 |
2 234 436 |
1,83%
|
27,00
|
26,95
|
27,34
|
27,34
|
| 12/05/2025 |
1 653 052 |
-0,67%
|
27,08
|
26,68
|
27,23
|
26,85
|
| 09/05/2025 |
1 530 638 |
1,01%
|
26,86
|
26,83
|
27,08
|
27,03
|
| 08/05/2025 |
2 268 923 |
-0,85%
|
27,00
|
26,61
|
27,12
|
26,76
|
| 07/05/2025 |
3 714 903 |
3,57%
|
26,13
|
26,13
|
27,02
|
26,99
|
| 06/05/2025 |
1 376 305 |
-0,34%
|
26,09
|
25,93
|
26,15
|
26,06
|
| 05/05/2025 |
1 090 139 |
1,12%
|
25,83
|
25,82
|
26,20
|
26,15
|
| 02/05/2025 |
1 613 324 |
0,04%
|
25,95
|
25,53
|
25,95
|
25,86
|
| 30/04/2025 |
6 843 103 |
3,36%
|
26,42
|
25,83
|
26,79
|
25,85
|
| 29/04/2025 |
1 682 087 |
-0,08%
|
25,16
|
24,82
|
25,57
|
25,01
|
| 28/04/2025 |
1 893 614 |
0,97%
|
25,10
|
24,92
|
25,26
|
25,03
|
| 25/04/2025 |
1 514 150 |
-0,40%
|
24,90
|
24,75
|
25,08
|
24,79
|
| 24/04/2025 |
1 584 152 |
0,24%
|
24,73
|
24,67
|
25,00
|
24,89
|
| 23/04/2025 |
2 600 929 |
1,31%
|
24,60
|
24,51
|
24,89
|
24,83
|
| 22/04/2025 |
1 634 569 |
2,30%
|
23,89
|
23,84
|
24,51
|
24,51
|
| 17/04/2025 |
1 247 260 |
-0,46%
|
23,92
|
23,83
|
24,16
|
23,96
|
| 16/04/2025 |
1 581 819 |
-0,04%
|
23,97
|
23,68
|
24,07
|
24,07
|
| 15/04/2025 |
2 208 887 |
2,95%
|
23,44
|
23,38
|
24,08
|
24,08
|
| 14/04/2025 |
1 681 889 |
0,78%
|
23,59
|
23,23
|
23,59
|
23,39
|
| 11/04/2025 |
1 850 073 |
0,17%
|
23,42
|
23,03
|
23,54
|
23,21
|
| 10/04/2025 |
2 000 434 |
0,96%
|
23,85
|
23,17
|
23,92
|
23,17
|
| 09/04/2025 |
2 411 213 |
-1,16%
|
22,86
|
22,78
|
23,15
|
22,95
|
| 08/04/2025 |
2 123 269 |
0,78%
|
23,20
|
22,88
|
23,41
|
23,22
|
| 07/04/2025 |
4 174 289 |
-2,33%
|
23,02
|
22,50
|
23,59
|
23,04
|
| 04/04/2025 |
3 003 362 |
-3,24%
|
24,24
|
23,42
|
24,49
|
23,59
|
| 03/04/2025 |
1 990 609 |
-1,50%
|
24,51
|
24,33
|
24,74
|
24,38
|
| 02/04/2025 |
1 752 283 |
-1,79%
|
25,08
|
24,66
|
25,19
|
24,75
|
| 01/04/2025 |
2 487 231 |
-0,90%
|
25,52
|
25,13
|
25,72
|
25,20
|
| 31/03/2025 |
1 949 150 |
-2,16%
|
25,61
|
25,21
|
25,85
|
25,43
|
| 28/03/2025 |
1 619 245 |
1,60%
|
25,59
|
25,56
|
26,02
|
25,99
|
| 27/03/2025 |
1 254 356 |
0,27%
|
25,42
|
25,41
|
25,69
|
25,58
|
| 26/03/2025 |
845 984 |
-0,89%
|
25,80
|
25,50
|
25,82
|
25,51
|
| 25/03/2025 |
1 418 372 |
0,51%
|
25,60
|
25,47
|
25,80
|
25,74
|
| 24/03/2025 |
1 686 395 |
0,55%
|
25,59
|
25,50
|
25,76
|
25,61
|
| 21/03/2025 |
4 689 641 |
-0,08%
|
25,39
|
25,29
|
25,71
|
25,47
|
| 20/03/2025 |
2 038 906 |
-0,55%
|
25,64
|
25,21
|
25,64
|
25,49
|
| 19/03/2025 |
1 531 514 |
0,59%
|
25,60
|
25,51
|
25,73
|
25,63
|
| 18/03/2025 |
1 966 563 |
-1,39%
|
25,86
|
25,23
|
25,87
|
25,48
|
| 17/03/2025 |
2 794 542 |
1,49%
|
25,46
|
25,46
|
26,05
|
25,84
|
| 14/03/2025 |
6 778 252 |
-8,75%
|
25,35
|
24,94
|
26,01
|
25,46
|
| 13/03/2025 |
2 450 770 |
1,71%
|
27,35
|
27,25
|
28,00
|
27,90
|
| 12/03/2025 |
2 179 137 |
1,59%
|
27,04
|
26,60
|
27,43
|
27,43
|
| 11/03/2025 |
2 368 734 |
-0,52%
|
27,41
|
26,68
|
27,41
|
27,00
|
| 10/03/2025 |
2 209 939 |
-1,70%
|
27,50
|
26,87
|
27,58
|
27,14
|
| 07/03/2025 |
3 932 232 |
6,27%
|
27,16
|
26,77
|
27,98
|
27,61
|
| 06/03/2025 |
1 781 882 |
0,62%
|
25,94
|
25,45
|
26,07
|
25,98
|
| 05/03/2025 |
1 664 506 |
-0,96%
|
26,07
|
25,76
|
26,31
|
25,82
|
| 04/03/2025 |
2 110 463 |
-2,32%
|
26,62
|
25,99
|
26,84
|
26,07
|
| 03/03/2025 |
1 780 963 |
-0,60%
|
26,96
|
26,63
|
27,16
|
26,69
|
| 28/02/2025 |
3 725 112 |
-1,54%
|
27,23
|
26,65
|
27,23
|
26,85
|
| 27/02/2025 |
1 295 715 |
-0,76%
|
27,20
|
26,90
|
27,31
|
27,27
|
