Mercado abrirá em 4 h 47 min

Universal Music Group N.V. (UMG.AS)

Amsterdam - Amsterdam Preço Adiado. Moeda em EUR.
Adicionar à lista
27,66-0,20 (-0,72%)
A partir de 09:55AM CEST. Mercado aberto.
Período:
03 de jul. de 2023 - 03 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
03 de jul. de 202427,8627,8627,6127,6627,6653.527
02 de jul. de 202427,2927,9127,2827,8627,86745.813
01 de jul. de 202427,8127,8827,4127,4327,43958.325
28 de jun. de 202428,4328,4327,7827,7827,781.435.636
27 de jun. de 202428,1528,4128,1028,3928,39773.824
26 de jun. de 202428,2228,5627,8828,2228,22814.427
25 de jun. de 202428,3928,3927,7728,1428,14568.607
24 de jun. de 202427,6828,2727,5427,9827,98977.321
21 de jun. de 202428,0928,0927,6527,7327,732.069.235
20 de jun. de 202427,9028,2227,9028,1128,11733.123
19 de jun. de 202428,1128,1127,3327,9027,901.048.077
18 de jun. de 202428,5328,5428,0928,1628,16973.114
17 de jun. de 202428,6028,6027,8128,3928,391.067.777
14 de jun. de 202428,8228,8228,3228,6328,631.023.391
13 de jun. de 202428,7829,1128,7528,8228,82848.179
12 de jun. de 202428,3228,8428,1928,7628,76771.878
11 de jun. de 202428,3928,4427,9628,2028,20795.038
10 de jun. de 202427,9328,3127,8528,2528,25703.551
07 de jun. de 202428,6428,7327,9628,2328,231.124.412
06 de jun. de 202428,6028,9828,5828,6428,641.066.157
05 de jun. de 202428,6028,7928,4528,4628,461.145.401
04 de jun. de 202428,7829,0728,3928,4428,441.281.262
03 de jun. de 202428,7129,2628,2528,7528,751.573.884
31 de mai. de 202428,1028,5828,0428,5828,585.397.364
30 de mai. de 202427,8728,2227,6728,0528,05682.101
29 de mai. de 202428,1728,2327,7127,9427,94960.470
28 de mai. de 202428,9228,9728,1628,3428,34833.671
27 de mai. de 202428,7029,0028,5828,9628,96507.759
24 de mai. de 202428,5228,8428,4328,8328,83856.209
23 de mai. de 202428,9929,0028,5828,6828,68689.111
22 de mai. de 202428,2629,0628,1728,9928,991.066.035
21 de mai. de 202428,5628,5828,1028,2628,26773.449
20 de mai. de 202428,5028,5928,2828,5628,56507.207
20 de mai. de 20240.27 Dividendo
17 de mai. de 202428,0028,7927,9328,7428,471.476.121
16 de mai. de 202428,3028,4028,0628,1627,901.121.113
15 de mai. de 202428,2228,4328,1328,2627,991.039.142
14 de mai. de 202428,1628,3028,0228,1427,88895.621
13 de mai. de 202428,0828,1827,7328,1727,91906.995
10 de mai. de 202428,9929,0027,8228,0127,751.411.748
09 de mai. de 202429,3229,4828,8628,8628,59945.174
08 de mai. de 202429,3129,4929,2729,4229,14747.904
07 de mai. de 202429,3729,4229,0829,2328,961.192.469
06 de mai. de 202429,0029,2828,7829,1628,89643.554
03 de mai. de 202428,1029,0427,8828,9228,651.554.071
02 de mai. de 202428,3028,4027,6827,9127,651.497.481
30 de abr. de 202427,5727,7927,4227,7027,441.327.608
29 de abr. de 202427,5727,8427,4227,6027,34775.608
26 de abr. de 202427,3827,6227,1127,5827,32934.591
25 de abr. de 202427,0027,1526,7126,9826,73886.226
24 de abr. de 202427,4527,4526,9627,0626,811.119.626
23 de abr. de 202427,1327,5026,9127,3927,131.570.249
22 de abr. de 202426,9327,5226,9226,9926,74930.650
19 de abr. de 202426,7127,0026,6126,7826,531.281.850
18 de abr. de 202426,8427,0426,6426,8426,59992.029
17 de abr. de 202426,7527,1726,6626,8926,641.292.012
16 de abr. de 202426,7427,0426,6826,8026,551.001.146
15 de abr. de 202426,9827,5026,9827,1426,89861.500
12 de abr. de 202427,9227,9926,8927,0426,791.168.304
11 de abr. de 202427,4527,7727,4027,7027,441.105.993
10 de abr. de 202427,2527,6727,2127,5327,27960.007
09 de abr. de 202427,4227,4327,0027,1426,89747.367
08 de abr. de 202427,5427,6127,2027,3727,11801.787
05 de abr. de 202427,2927,8427,2527,5927,331.189.302
04 de abr. de 202428,0028,4127,5227,7727,512.128.608
03 de abr. de 202426,9029,0526,7728,5028,232.380.895
02 de abr. de 202427,7527,8926,8227,0126,761.417.748
28 de mar. de 202427,2228,1027,2227,8827,621.677.151
27 de mar. de 202426,8727,2526,7727,1826,92963.523
26 de mar. de 202426,9327,3626,9026,9026,65840.929
25 de mar. de 202427,3327,4326,9026,9326,681.033.371
22 de mar. de 202427,2127,4927,1327,4727,21787.428
21 de mar. de 202427,6927,8227,0827,1726,911.014.041
20 de mar. de 202427,0227,4926,8627,3227,061.012.175
19 de mar. de 202426,6026,9626,5426,9026,651.058.876
18 de mar. de 202427,0027,1426,6026,6526,40988.083
15 de mar. de 202427,5027,6227,2427,3227,062.484.081
14 de mar. de 202426,9827,4926,9127,4927,23840.548
13 de mar. de 202426,8126,9326,6826,9326,681.065.891
12 de mar. de 202426,6426,8326,4926,8226,571.173.301
11 de mar. de 202426,6326,7726,4526,6026,35719.104
08 de mar. de 202427,0727,1626,7626,7626,51840.618
07 de mar. de 202427,0027,4627,0027,0026,751.169.115
06 de mar. de 202427,1827,3427,0027,1626,90977.217
05 de mar. de 202427,2827,4327,1027,2426,98933.619
04 de mar. de 202427,6627,8227,3527,5027,241.335.050
01 de mar. de 202427,8728,0126,9727,5627,301.477.583
29 de fev. de 202427,2528,7927,1527,8727,613.547.110
28 de fev. de 202426,2326,5626,0626,5626,311.023.280
27 de fev. de 202426,9027,0626,3426,3626,111.397.426
26 de fev. de 202427,0027,4126,9327,0226,771.148.618
23 de fev. de 202427,0027,0026,7426,9426,69603.438
22 de fev. de 202427,0127,1626,6926,9226,671.019.598
21 de fev. de 202427,1227,1226,7226,9226,67848.452
20 de fev. de 202427,0027,1026,8526,9826,731.067.749
19 de fev. de 202426,6427,0726,5327,0726,82589.344
16 de fev. de 202426,7826,9526,6626,8726,621.012.004
15 de fev. de 202427,5027,5126,5726,7726,521.468.237
14 de fev. de 202427,2927,4227,0627,2526,99888.159
13 de fev. de 202427,5027,5526,9027,3127,05740.170
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...