Dati storici Umicore - UMI

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	20,00	24,00	20,00	21,98	857.764	1,80	9,00%
1 Mese	21,20	24,00	19,92	21,38	540.735	0,60	2,83%
3 Mesi	20,29	24,00	19,08	20,66	492.583	1,51	7,44%
6 Mesi	23,18	25,24	19,08	21,82	468.881	-1,38	-5,95%
1 Anno	29,34	29,44	19,08	23,44	445.834	-7,54	-25,70%
3 Anni	51,66	60,08	19,08	33,58	498.633	-29,86	-57,80%
5 Anni	30,66	60,08	19,08	35,39	606.770	-8,86	-28,90%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
09 Mag 2024	21,78	-0,44	-1,98%	22,30	22,44	21,56	407.363
08 Mag 2024	22,22	-0,20	-0,89%	22,38	24,00	21,98	1.478.682
07 Mag 2024	22,42	0,34	1,54%	22,22	23,38	22,04	811.548
06 Mag 2024	22,08	0,86	4,05%	21,36	22,34	21,30	694.280
03 Mag 2024	21,22	1,30	6,53%	20,00	21,58	20,00	896.947
02 Mag 2024	19,92	-0,94	-4,51%	20,86	20,96	19,92	718.841
30 Apr 2024	20,86	-0,06	-0,29%	20,94	21,18	20,84	506.379
29 Apr 2024	20,92	-0,12	-0,57%	20,36	21,06	20,22	553.892
26 Apr 2024	21,04	0,12	0,57%	20,92	21,32	20,92	422.989
25 Apr 2024	20,92	-0,14	-0,66%	21,06	21,12	20,84	468.794
24 Apr 2024	21,06	0,08	0,38%	21,14	21,28	21,04	358.017
23 Apr 2024	20,98	0,10	0,48%	20,92	21,08	20,78	344.006
22 Apr 2024	20,88	-0,20	-0,95%	21,14	21,22	20,74	328.949
19 Apr 2024	21,08	-0,04	-0,19%	20,92	21,22	20,88	277.185
18 Apr 2024	21,12	-0,12	-0,56%	21,28	21,32	20,96	396.492
17 Apr 2024	21,24	0,20	0,95%	21,04	21,40	21,04	361.427
16 Apr 2024	21,04	-0,38	-1,77%	21,10	21,32	20,90	294.509
15 Apr 2024	21,42	-0,04	-0,19%	21,46	21,80	21,26	392.254
12 Apr 2024	21,46	0,46	2,19%	21,20	21,76	21,20	561.416
11 Apr 2024	21,00	0,18	0,86%	20,88	21,40	20,88	387.853
10 Apr 2024	20,82	-0,40	-1,89%	21,58	21,72	20,76	595.714