Universal Music Group NV (UMG)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 26/02/2025 |
1 312 095 |
-1,19%
|
27,73
|
27,43
|
28,05
|
27,48
|
| 25/02/2025 |
1 135 158 |
-1,38%
|
28,11
|
27,75
|
28,25
|
27,81
|
| 24/02/2025 |
1 208 764 |
0,64%
|
28,01
|
27,93
|
28,40
|
28,20
|
| 21/02/2025 |
1 405 384 |
-0,46%
|
28,26
|
28,01
|
28,32
|
28,02
|
| 20/02/2025 |
953 436 |
-0,18%
|
28,26
|
27,96
|
28,30
|
28,15
|
| 19/02/2025 |
1 295 487 |
-2,15%
|
28,52
|
27,98
|
28,55
|
28,20
|
| 18/02/2025 |
1 737 411 |
0,31%
|
28,68
|
28,61
|
29,19
|
28,82
|
| 17/02/2025 |
1 116 513 |
-0,55%
|
28,64
|
28,51
|
28,80
|
28,73
|
| 14/02/2025 |
2 138 797 |
0,87%
|
28,74
|
28,48
|
28,89
|
28,89
|
| 13/02/2025 |
1 404 058 |
0,70%
|
28,45
|
28,35
|
28,66
|
28,64
|
| 12/02/2025 |
1 617 166 |
2,08%
|
27,88
|
27,87
|
28,44
|
28,44
|
| 11/02/2025 |
1 164 365 |
0,69%
|
27,64
|
27,63
|
28,05
|
27,86
|
| 10/02/2025 |
1 690 065 |
2,56%
|
27,12
|
27,09
|
27,82
|
27,67
|
| 07/02/2025 |
1 624 775 |
2,27%
|
26,43
|
26,27
|
27,27
|
26,98
|
| 06/02/2025 |
1 716 370 |
-2,26%
|
26,87
|
25,98
|
26,97
|
26,38
|
| 05/02/2025 |
1 004 519 |
-0,41%
|
27,07
|
26,77
|
27,07
|
26,99
|
| 04/02/2025 |
1 151 539 |
0,07%
|
26,91
|
26,81
|
27,23
|
27,10
|
| 03/02/2025 |
1 288 596 |
0,52%
|
26,43
|
26,42
|
27,08
|
27,08
|
| 31/01/2025 |
1 791 116 |
-0,33%
|
26,84
|
26,71
|
27,08
|
26,94
|
| 30/01/2025 |
2 132 198 |
3,21%
|
26,51
|
26,38
|
27,03
|
27,03
|
| 29/01/2025 |
921 330 |
0,73%
|
26,04
|
26,03
|
26,40
|
26,19
|
| 28/01/2025 |
1 341 117 |
0,00%
|
25,93
|
25,85
|
26,32
|
26,00
|
| 27/01/2025 |
2 546 318 |
7,35%
|
24,98
|
24,75
|
26,05
|
26,00
|
| 24/01/2025 |
816 246 |
-0,78%
|
24,51
|
24,12
|
24,59
|
24,22
|
| 23/01/2025 |
1 074 165 |
-0,29%
|
24,51
|
24,28
|
24,52
|
24,41
|
| 22/01/2025 |
1 688 617 |
-0,77%
|
24,15
|
24,08
|
24,70
|
24,48
|
| 21/01/2025 |
1 142 085 |
-0,12%
|
24,72
|
24,26
|
24,80
|
24,67
|
| 20/01/2025 |
761 700 |
0,20%
|
24,78
|
24,67
|
24,88
|
24,70
|
| 17/01/2025 |
1 305 912 |
0,94%
|
24,70
|
24,57
|
24,81
|
24,65
|
| 16/01/2025 |
899 536 |
0,95%
|
24,45
|
24,16
|
24,48
|
24,42
|
| 15/01/2025 |
1 021 159 |
1,09%
|
23,92
|
23,81
|
24,27
|
24,19
|
| 14/01/2025 |
1 139 091 |
-0,54%
|
24,27
|
23,93
|
24,44
|
23,93
|
| 13/01/2025 |
1 114 999 |
-0,41%
|
24,03
|
23,97
|
24,17
|
24,06
|
| 09/01/2025 |
653 339 |
0,41%
|
24,24
|
24,16
|
24,44
|
24,16
|
| 08/01/2025 |
837 333 |
-0,49%
|
24,30
|
24,06
|
24,41
|
24,19
|
| 07/01/2025 |
1 047 995 |
0,37%
|
24,11
|
24,07
|
24,49
|
24,31
|
| 06/01/2025 |
871 147 |
1,30%
|
23,99
|
23,95
|
24,30
|
24,22
|
| 03/01/2025 |
851 906 |
-1,69%
|
24,35
|
23,89
|
24,42
|
23,91
|
| 02/01/2025 |
869 771 |
-1,62%
|
24,56
|
24,00
|
24,59
|
24,32
|
| 31/12/2024 |
0 |
1,23%
|
24,40
|
24,38
|
24,72
|
24,72
|
| 30/12/2024 |
752 742 |
-1,13%
|
24,68
|
24,32
|
24,75
|
24,42
|
| 27/12/2024 |
825 201 |
0,57%
|
24,58
|
24,56
|
24,81
|
24,70
|
| 26/12/2024 |
0 |
0,20%
|
24,70
|
24,56
|
24,75
|
24,56
|
| 24/12/2024 |
0 |
0,20%
|
24,70
|
24,51
|
24,75
|
24,51
|
| 23/12/2024 |
1 015 684 |
0,57%
|
24,13
|
24,08
|
24,57
|
24,51
|
| 20/12/2024 |
2 508 410 |
0,58%
|
24,12
|
24,00
|
24,44
|
24,37
|
| 19/12/2024 |
1 806 650 |
-2,81%
|
24,66
|
24,23
|
24,80
|
24,23
|
| 18/12/2024 |
0 |
0,12%
|
24,97
|
24,85
|
25,18
|
24,93
|
| 17/12/2024 |
2 238 129 |
2,01%
|
24,41
|
24,33
|
24,95
|
24,90
|
| 16/12/2024 |
2 124 121 |
-0,20%
|
24,40
|
24,08
|
24,48
|
24,41
|
| 13/12/2024 |
1 452 919 |
0,78%
|
24,27
|
24,22
|
24,56
|
24,46
|
| 12/12/2024 |
1 508 144 |
0,12%
|
24,09
|
23,98
|
24,35
|
24,27
|
| 11/12/2024 |
1 615 445 |
2,97%
|
23,59
|
23,56
|
24,34
|
24,24
|
| 10/12/2024 |
1 155 763 |
0,13%
|
23,49
|
23,37
|
23,66
|
23,54
|
| 09/12/2024 |
1 051 632 |
0,56%
|
23,44
|
23,41
|
23,68
|
23,51
|
| 06/12/2024 |
906 544 |
0,13%
|
23,28
|
23,17
|
23,41
|
23,38
|
| 05/12/2024 |
868 928 |
0,91%
|
23,19
|
23,13
|
23,43
|
23,35
|
| 04/12/2024 |
1 540 777 |
-0,64%
|
23,30
|
22,96
|
23,30
|
23,14
|
| 03/12/2024 |
1 190 411 |
0,69%
|
23,34
|
23,22
|
23,46
|
23,29
|
| 02/12/2024 |
1 344 671 |
1,40%
|
22,64
|
22,64
|
23,15
|
23,13
|
| 29/11/2024 |
1 377 332 |
1,02%
|
22,53
|
22,53
|
22,83
|
22,81
|
| 28/11/2024 |
760 359 |
-0,27%
|
22,79
|
22,55
|
22,79
|
22,58
|
| 27/11/2024 |
1 161 774 |
0,62%
|
22,58
|
22,29
|
22,77
|
22,64
|
| 26/11/2024 |
1 533 735 |
0,00%
|
22,42
|
22,36
|
22,60
|
22,50
|
| 25/11/2024 |
4 027 610 |
-0,35%
|
22,58
|
22,31
|
22,61
|
22,50
|
| 22/11/2024 |
1 379 833 |
2,87%
|
22,13
|
22,13
|
22,68
|
22,58
|
| 21/11/2024 |
1 734 654 |
-2,53%
|
22,51
|
21,86
|
22,57
|
21,95
|
| 20/11/2024 |
1 377 886 |
-0,18%
|
22,66
|
22,49
|
22,70
|
22,52
|
| 19/11/2024 |
986 836 |
-0,44%
|
22,73
|
22,33
|
22,79
|
22,56
|
| 18/11/2024 |
1 226 299 |
-1,91%
|
23,03
|
22,66
|
23,18
|
22,66
|
| 15/11/2024 |
1 837 888 |
-1,87%
|
23,32
|
23,06
|
23,54
|
23,10
|
| 14/11/2024 |
2 058 230 |
2,17%
|
23,15
|
22,99
|
23,54
|
23,54
|
| 13/11/2024 |
1 370 306 |
-0,09%
|
23,04
|
22,69
|
23,11
|
23,04
|
| 12/11/2024 |
1 253 387 |
-1,45%
|
23,31
|
22,98
|
23,40
|
23,06
|
| 11/11/2024 |
1 010 205 |
-1,31%
|
23,71
|
23,29
|
23,77
|
23,40
|
| 08/11/2024 |
1 986 107 |
1,98%
|
23,31
|
22,91
|
24,22
|
23,71
|
| 07/11/2024 |
1 248 708 |
0,78%
|
23,12
|
23,12
|
23,44
|
23,25
|
| 06/11/2024 |
1 434 968 |
-0,39%
|
23,28
|
22,91
|
23,60
|
23,07
|
| 05/11/2024 |
839 380 |
0,78%
|
23,04
|
22,97
|
23,18
|
23,16
|
| 04/11/2024 |
1 191 388 |
-2,00%
|
23,44
|
22,97
|
23,52
|
22,98
|
| 01/11/2024 |
1 708 491 |
1,60%
|
24,36
|
23,44
|
24,38
|
23,45
|
| 31/10/2024 |
2 135 794 |
-1,41%
|
23,14
|
22,78
|
23,26
|
23,08
|
| 30/10/2024 |
1 353 278 |
-0,89%
|
23,63
|
23,36
|
23,65
|
23,41
|
| 29/10/2024 |
1 512 914 |
-1,01%
|
23,84
|
23,62
|
23,93
|
23,62
|
| 28/10/2024 |
990 746 |
1,06%
|
23,69
|
23,65
|
24,01
|
23,86
|
| 25/10/2024 |
758 862 |
0,64%
|
23,48
|
23,48
|
23,68
|
23,61
|
| 24/10/2024 |
1 216 348 |
-0,34%
|
23,50
|
23,39
|
23,58
|
23,46
|
| 23/10/2024 |
1 411 088 |
-0,42%
|
23,51
|
23,48
|
23,66
|
23,54
|
| 22/10/2024 |
1 082 110 |
-0,88%
|
23,85
|
23,51
|
23,93
|
23,64
|
| 21/10/2024 |
1 068 026 |
-0,91%
|
24,01
|
23,76
|
24,19
|
23,85
|
| 18/10/2024 |
1 500 386 |
-0,12%
|
24,25
|
23,93
|
24,25
|
24,07
|
| 17/10/2024 |
1 227 266 |
0,46%
|
24,05
|
23,94
|
24,19
|
24,10
|
| 16/10/2024 |
1 922 607 |
-0,83%
|
24,00
|
23,90
|
24,16
|
23,99
|
| 15/10/2024 |
2 441 329 |
2,37%
|
23,66
|
23,63
|
24,37
|
24,19
|
| 14/10/2024 |
949 084 |
-0,25%
|
23,46
|
23,46
|
23,73
|
23,63
|
| 11/10/2024 |
1 094 405 |
1,11%
|
23,47
|
23,47
|
23,79
|
23,69
|
| 10/10/2024 |
923 548 |
-1,10%
|
23,83
|
23,43
|
23,96
|
23,43
|
| 09/10/2024 |
1 550 290 |
-0,17%
|
23,75
|
23,60
|
23,89
|
23,69
|
| 08/10/2024 |
987 195 |
1,32%
|
23,33
|
23,29
|
23,73
|
23,73
|
| 07/10/2024 |
1 335 826 |
0,21%
|
23,50
|
23,21
|
23,50
|
23,42
|
