Umicore SA UMI
EURONEXT · Belçika · Enerji Dışı Mineraller
€20,56-0,56 (-%2,65)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €20,56 | -%2,65 | €21,10 | €21,10 | €20,58 | 299,69K |
| 2026-09-30 | €21,12 | +%0,09 | €21,18 | €21,48 | €21,08 | 379,27K |
| 2026-09-29 | €21,10 | +%0,09 | €21,34 | €21,58 | €21,06 | 193,15K |
| 2026-09-28 | €21,08 | -%1,50 | €21,28 | €21,30 | €20,80 | 329,95K |
| 2026-09-25 | €21,40 | +%1,71 | €21,46 | €21,52 | €21,16 | 339,32K |
| 2026-09-24 | €21,04 | -%2,05 | €21,64 | €21,88 | €21,04 | 349,82K |
| 2026-09-23 | €21,48 | -%1,01 | €21,82 | €21,92 | €21,36 | 270,51K |
| 2026-09-22 | €21,70 | +%0,56 | €21,64 | €21,82 | €21,30 | 380,99K |
| 2026-09-21 | €21,58 | -%0,46 | €21,88 | €22,00 | €21,48 | 245,59K |
| 2026-09-18 | €21,68 | -%2,34 | €22,18 | €22,28 | €21,48 | 732,54K |
| 2026-09-17 | €22,20 | +%0,91 | €22,04 | €22,44 | €21,86 | 375,15K |
| 2026-09-16 | €22,00 | +%1,76 | €22,00 | €22,14 | €21,82 | 429,78K |
| 2026-09-15 | €21,62 | +%0,56 | €21,48 | €21,78 | €21,04 | 320,53K |
| 2026-09-14 | €21,50 | -%4,10 | €21,94 | €22,06 | €21,02 | 582,57K |
| 2026-09-11 | €22,42 | +%1,36 | €22,48 | €22,62 | €21,92 | 412,38K |
| 2026-09-10 | €22,12 | -%3,99 | €22,90 | €23,14 | €21,94 | 548,61K |
| 2026-09-09 | €23,04 | -%0,17 | €22,94 | €23,44 | €22,78 | 610,66K |
| 2026-09-08 | €23,08 | +%2,03 | €22,50 | €23,40 | €22,30 | 312,32K |
| 2026-09-07 | €22,62 | -%1,31 | €22,86 | €22,98 | €22,60 | 255,58K |
| 2026-09-04 | €22,92 | -%0,87 | €22,72 | €23,08 | €22,54 | 261,62K |
| 2026-09-03 | €23,12 | +%0,43 | €23,10 | €23,22 | €22,82 | 249,26K |
| 2026-09-02 | €23,02 | +%0,09 | €23,12 | €23,58 | €22,68 | 289,72K |
| 2026-09-01 | €23,00 | -%2,79 | €23,64 | €23,80 | €22,60 | 431,53K |
| 2026-08-31 | €23,66 | -%0,25 | €23,48 | €23,86 | €23,30 | 477,06K |
| 2026-08-28 | €23,72 | +%1,28 | €23,54 | €24,00 | €23,54 | 401,10K |
| 2026-08-27 | €23,42 | +%0,60 | €23,32 | €23,60 | €23,10 | 483,55K |
| 2026-08-26 | €23,28 | -%0,34 | €23,32 | €23,46 | €23,14 | 174,41K |
| 2026-08-25 | €23,36 | %0,00 | €23,70 | €24,00 | €23,06 | 557,31K |
| 2026-08-24 | €23,36 | +%1,74 | €22,68 | €23,58 | €22,68 | 303,66K |
| 2026-08-21 | €22,96 | +%2,41 | €22,60 | €23,24 | €22,60 | 239,92K |
| 2026-08-20 | €22,42 | -%4,43 | €23,46 | €23,48 | €22,12 | 390,94K |
| 2026-08-19 | €23,46 | +%1,82 | €23,26 | €23,94 | €23,24 | 327,55K |
| 2026-08-18 | €23,04 | -%3,76 | €23,70 | €23,94 | €23,04 | 446,84K |
| 2026-08-17 | €23,94 | +%2,13 | €23,58 | €24,10 | €23,58 | 325,63K |
| 2026-08-14 | €23,44 | +%0,86 | €23,20 | €23,48 | €22,84 | 335,00K |
| 2026-08-13 | €23,24 | -%4,05 | €24,08 | €24,14 | €23,24 | 381,85K |
| 2026-08-12 | €24,22 | +%1,34 | €24,00 | €24,60 | €24,00 | 299,94K |
| 2026-08-11 | €23,90 | -%1,24 | €24,20 | €24,30 | €23,82 | 228,38K |
| 2026-08-10 | €24,20 | +%1,60 | €23,90 | €24,54 | €23,90 | 461,63K |
| 2026-08-07 | €23,82 | +%1,02 | €23,74 | €24,40 | €23,60 | 425,07K |
| 2026-08-06 | €23,58 | +%0,94 | €23,20 | €24,00 | €23,02 | 535,54K |
| 2026-08-05 | €23,36 | +%4,19 | €22,70 | €23,50 | €22,68 | 874,54K |
| 2026-08-04 | €22,42 | +%4,57 | €21,64 | €22,60 | €21,64 | 617,89K |
| 2026-08-03 | €21,44 | -%0,74 | €21,60 | €22,14 | €21,12 | 498,56K |
| 2026-07-31 | €21,60 | +%2,56 | €21,12 | €22,12 | €20,80 | 973,77K |
| 2026-07-30 | €21,06 | +%4,57 | €20,08 | €21,36 | €19,93 | 680,45K |
| 2026-07-29 | €20,14 | %0,00 | €20,12 | €20,78 | €20,04 | 380,59K |
| 2026-07-28 | €20,14 | +%0,40 | €19,97 | €20,14 | €19,71 | 420,35K |
| 2026-07-27 | €20,06 | -%1,08 | €20,28 | €20,44 | €19,97 | 456,60K |
| 2026-07-24 | €20,28 | +%3,42 | €19,50 | €20,28 | €19,50 | 446,96K |
| 2026-07-23 | €19,61 | -%3,30 | €20,08 | €20,28 | €19,46 | 416,55K |
| 2026-07-22 | €20,28 | +%1,60 | €19,95 | €20,34 | €19,84 | 389,15K |
| 2026-07-21 | €19,96 | +%3,42 | €19,41 | €19,96 | €19,27 | 586,59K |
| 2026-07-20 | €19,30 | -%0,16 | €19,20 | €19,66 | €19,07 | 555,64K |
| 2026-07-17 | €19,33 | +%0,31 | €19,20 | €19,33 | €18,69 | 856,48K |
| 2026-07-16 | €19,27 | -%4,32 | €20,14 | €20,22 | €19,23 | 1,14M |
| 2026-07-15 | €20,14 | -%2,14 | €20,50 | €20,52 | €19,96 | 1,38M |
| 2026-07-14 | €20,58 | +%0,68 | €20,26 | €20,70 | €20,26 | 385,03K |
| 2026-07-13 | €20,44 | +%1,89 | €19,75 | €20,48 | €19,65 | 416,74K |
| 2026-07-10 | €20,06 | +%0,20 | €20,02 | €20,20 | €19,82 | 338,03K |
| 2026-07-09 | €20,02 | +%1,32 | €20,20 | €20,40 | €19,92 | 532,01K |
| 2026-07-08 | €19,76 | -%2,95 | €20,48 | €20,48 | €19,76 | 563,31K |
| 2026-07-07 | €20,36 | -%4,23 | €20,94 | €20,98 | €20,22 | 584,33K |
| 2026-07-06 | €21,26 | -%0,47 | €21,20 | €21,46 | €21,08 | 443,31K |
| 2026-07-03 | €21,36 | +%2,40 | €20,98 | €21,36 | €20,90 | 431,40K |
| 2026-07-02 | €20,86 | +%0,97 | €20,30 | €21,48 | €20,30 | 735,79K |
| 2026-07-01 | €20,66 | +%2,08 | €20,30 | €20,66 | €19,98 | 708,46K |
| 2026-06-30 | €20,24 | -%0,98 | €20,52 | €20,64 | €20,10 | 698,21K |
| 2026-06-29 | €20,44 | -%1,83 | €20,80 | €20,80 | €20,22 | 614,48K |
| 2026-06-26 | €20,82 | -%2,25 | €21,18 | €21,18 | €20,36 | 533,82K |
| 2026-06-25 | €21,30 | +%1,33 | €21,04 | €21,48 | €20,86 | 673,49K |
| 2026-06-24 | €21,02 | -%6,66 | €22,60 | €22,72 | €20,90 | 819,02K |
| 2026-06-23 | €22,52 | +%1,99 | €21,86 | €22,74 | €21,76 | 689,13K |
| 2026-06-22 | €22,08 | -%3,24 | €22,42 | €22,48 | €21,62 | 747,15K |
| 2026-06-19 | €22,82 | -%3,79 | €23,58 | €23,68 | €22,42 | 1,36M |
| 2026-06-18 | €23,72 | -%0,92 | €23,72 | €23,88 | €23,44 | 719,89K |
| 2026-06-17 | €23,94 | -%0,25 | €24,00 | €24,00 | €23,26 | 766,09K |
| 2026-06-16 | €24,00 | +%2,13 | €23,54 | €24,48 | €23,54 | 929,07K |
| 2026-06-15 | €23,50 | +%3,80 | €23,36 | €23,70 | €22,94 | 1,27M |
| 2026-06-12 | €22,64 | +%3,66 | €22,74 | €22,80 | €21,96 | 553,77K |
| 2026-06-11 | €21,84 | -%0,64 | €21,80 | €22,24 | €21,54 | 565,84K |
| 2026-06-10 | €21,98 | -%2,22 | €22,32 | €22,46 | €21,56 | 606,18K |
| 2026-06-09 | €22,48 | -%2,52 | €23,00 | €23,08 | €22,04 | 638,99K |
| 2026-06-08 | €23,06 | -%1,54 | €22,76 | €23,32 | €22,54 | 1,04M |
| 2026-06-05 | €23,42 | -%3,78 | €24,10 | €24,16 | €22,92 | 723,88K |
| 2026-06-04 | €24,34 | -%4,17 | €25,46 | €25,52 | €24,20 | 745,97K |
| 2026-06-03 | €25,40 | -%3,93 | €26,00 | €26,00 | €25,40 | 575,24K |
| 2026-06-02 | €26,44 | +%4,34 | €25,56 | €26,44 | €25,56 | 587,46K |
| 2026-06-01 | €25,34 | +%0,24 | €25,28 | €25,48 | €24,74 | 366,89K |
| 2026-05-29 | €25,28 | -%2,02 | €25,90 | €25,90 | €25,28 | 1,84M |