OTC Link
Datos históricos de Umicore S.A.
Umicore S.A. · UMICY
$5.84
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:20:27 UTC
- Variación en el periodo
- +24.36%
- Máximo
- US$7.68
- 26 de mayo de 2026
- Mínimo
- US$4.08
- 26 de noviembre de 2025
- Volumen medio diario
- 0.03 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 5.83 | 5.85 | 5.81 | 5.85 | +1.65% | 10,575 |
| 8 oct 2026 | 5.68 | 5.75 | 5.66 | 5.75 | −0.35% | 15,161 |
| 7 oct 2026 | 5.78 | 5.78 | 5.75 | 5.77 | −1.70% | 22,082 |
| 6 oct 2026 | 5.88 | 5.91 | 5.86 | 5.87 | −0.17% | 19,213 |
| 5 oct 2026 | 5.82 | 5.90 | 5.77 | 5.88 | −0.51% | 62,624 |
| 2 oct 2026 | 5.85 | 5.93 | 5.85 | 5.91 | +2.60% | 21,559 |
| 1 oct 2026 | 5.79 | 5.79 | 5.71 | 5.76 | −2.49% | 30,074 |
| 30 sep 2026 | 5.96 | 6.01 | 5.91 | 5.91 | −0.56% | 23,653 |
| 29 sep 2026 | 5.92 | 5.95 | 5.90 | 5.94 | −1.16% | 15,164 |
| 28 sep 2026 | 5.97 | 6.01 | 5.93 | 6.01 | −1.44% | 13,750 |
| 25 sep 2026 | 6.01 | 6.10 | 6.01 | 6.10 | +1.72% | 9,592 |
| 24 sep 2026 | 6.02 | 6.02 | 5.97 | 6.00 | −0.91% | 6,660 |
| 23 sep 2026 | 6.11 | 6.11 | 5.98 | 6.05 | −2.57% | 4,424 |
| 22 sep 2026 | 6.12 | 6.21 | 6.12 | 6.21 | +1.13% | 67,109 |
| 21 sep 2026 | 6.20 | 6.20 | 6.05 | 6.14 | −0.32% | 155,632 |
| 18 sep 2026 | 6.15 | 6.18 | 6.11 | 6.16 | −2.30% | 29,680 |
| 17 sep 2026 | 6.32 | 6.37 | 6.29 | 6.31 | +2.19% | 9,819 |
| 16 sep 2026 | 6.26 | 6.29 | 6.17 | 6.17 | −0.40% | 60,176 |
| 15 sep 2026 | 6.16 | 6.20 | 6.16 | 6.20 | +0.24% | 5,274 |
| 14 sep 2026 | 6.04 | 6.20 | 6.02 | 6.18 | −4.04% | 61,411 |
| 11 sep 2026 | 6.50 | 6.51 | 6.43 | 6.44 | +1.26% | 8,515 |
| 10 sep 2026 | 6.38 | 6.40 | 6.35 | 6.36 | −4.22% | 10,926 |
| 9 sep 2026 | 6.75 | 6.76 | 6.64 | 6.64 | 0.00% | 17,778 |
| 8 sep 2026 | 6.68 | 6.69 | 6.64 | 6.64 | +0.45% | 21,184 |
| 4 sep 2026 | 6.58 | 6.64 | 6.58 | 6.61 | −0.90% | 7,832 |
| 3 sep 2026 | 6.62 | 6.69 | 6.62 | 6.67 | +0.74% | 186,683 |
| 2 sep 2026 | 6.70 | 6.75 | 6.61 | 6.62 | +0.70% | 15,588 |
| 1 sep 2026 | 6.52 | 6.61 | 6.51 | 6.58 | −3.12% | 22,792 |
| 31 ago 2026 | 6.82 | 6.85 | 6.78 | 6.79 | +0.24% | 73,291 |
| 28 ago 2026 | 6.86 | 6.90 | 6.75 | 6.77 | −0.15% | 151,534 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.