UMB Financial (UMBF) | Historique des prix et rendements | 1980 - 2025
Graphique historique des prix UMB Financial
Données historiques des prix UMB Financial
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 7 oct. 2025 | $118,39 | -1,33% | $120,25 | $120,77 | $117,89 | 317,6K |
| 6 oct. 2025 | $119,99 | +0,41% | $119,84 | $121,89 | $119,05 | 467,1K |
| 3 oct. 2025 | $119,50 | +1,01% | $118,76 | $119,98 | $118,47 | 380,4K |
| 2 oct. 2025 | $118,30 | 0,00% | $118,08 | $118,68 | $116,81 | 302,0K |
| 1 oct. 2025 | $118,30 | -0,04% | $117,77 | $118,47 | $115,99 | 395,3K |
| 30 sept. 2025 | $118,35 | -0,12% | $118,49 | $119,00 | $116,74 | 435,5K |
| 29 sept. 2025 | $118,49 | -0,79% | $120,49 | $121,50 | $117,19 | 454,9K |
| 26 sept. 2025 | $119,43 | +0,53% | $119,20 | $120,33 | $118,18 | 311,3K |
| 25 sept. 2025 | $118,80 | +0,05% | $118,88 | $119,19 | $117,36 | 320,1K |
| 24 sept. 2025 | $118,74 | -0,96% | $120,01 | $120,37 | $118,10 | 364,4K |
| 23 sept. 2025 | $119,89 | +0,32% | $120,26 | $121,64 | $118,99 | 435,1K |
| 22 sept. 2025 | $119,51 | -2,47% | $121,81 | $122,14 | $119,01 | 557,6K |
| 19 sept. 2025 | $122,54 | -1,32% | $124,08 | $124,10 | $121,53 | 1,4M |
| 18 sept. 2025 | $124,18 | +3,02% | $120,84 | $124,42 | $119,44 | 481,7K |
| 17 sept. 2025 | $120,54 | +1,39% | $119,16 | $123,21 | $119,16 | 421,6K |
| 16 sept. 2025 | $118,89 | -1,25% | $120,30 | $121,69 | $117,74 | 406,5K |
| 15 sept. 2025 | $120,40 | -0,17% | $120,60 | $121,60 | $119,72 | 394,6K |
| 12 sept. 2025 | $120,60 | -0,89% | $121,32 | $121,66 | $120,28 | 323,2K |
| 11 sept. 2025 | $121,68 | -0,25% | $122,23 | $122,80 | $121,12 | 496,3K |
| 10 sept. 2025 | $121,99 | -0,33% | $121,59 | $123,27 | $121,43 | 442,4K |
| 9 sept. 2025 | $122,40 | -2,54% | $126,14 | $126,14 | $122,15 | 560,9K |
| 8 sept. 2025 | $125,59 | +0,90% | $125,39 | $125,68 | $122,45 | 707,3K |
| 5 sept. 2025 | $124,47 | +0,68% | $124,35 | $125,65 | $122,51 | 692,8K |
| 4 sept. 2025 | $123,63 | +1,79% | $121,83 | $123,83 | $120,77 | 401,8K |
| 3 sept. 2025 | $121,45 | -0,07% | $121,19 | $122,48 | $120,31 | 298,9K |
| 2 sept. 2025 | $121,53 | -0,30% | $120,92 | $121,55 | $119,33 | 459,3K |
| 29 août 2025 | $121,90 | -0,29% | $122,47 | $123,32 | $121,45 | 440,6K |
| 28 août 2025 | $122,25 | -0,60% | $122,52 | $123,64 | $116,60 | 323,6K |
| 27 août 2025 | $122,99 | +0,22% | $122,02 | $124,20 | $121,87 | 652,5K |
| 26 août 2025 | $122,72 | +1,79% | $120,18 | $123,17 | $120,18 | 597,2K |
| 25 août 2025 | $120,56 | -0,85% | $120,85 | $121,50 | $120,32 | 494,8K |
| 22 août 2025 | $121,59 | +5,56% | $115,74 | $121,90 | $115,61 | 836,0K |
| 21 août 2025 | $115,19 | -0,49% | $115,20 | $116,00 | $114,33 | 403,2K |
| 20 août 2025 | $115,76 | -0,15% | $115,92 | $116,54 | $114,89 | 543,4K |
| 19 août 2025 | $115,93 | +0,22% | $115,26 | $116,95 | $115,05 | 597,2K |
| 18 août 2025 | $115,67 | +0,51% | $115,06 | $115,75 | $113,88 | 472,1K |
| 15 août 2025 | $115,08 | -1,69% | $117,31 | $117,35 | $114,76 | 528,9K |
| 14 août 2025 | $117,06 | +0,33% | $114,89 | $117,49 | $114,89 | 515,6K |
| 13 août 2025 | $116,68 | +1,86% | $115,87 | $116,84 | $114,90 | 643,2K |
| 12 août 2025 | $114,55 | +4,33% | $110,92 | $114,62 | $110,52 | 549,1K |
| 11 août 2025 | $109,80 | -0,34% | $110,37 | $111,03 | $109,37 | 322,2K |
| 8 août 2025 | $110,18 | +1,45% | $109,80 | $111,05 | $108,99 | 405,9K |
| 7 août 2025 | $108,61 | -1,26% | $110,54 | $110,54 | $107,46 | 493,1K |
| 6 août 2025 | $110,00 | -1,13% | $111,74 | $111,74 | $109,78 | 468,4K |
| 5 août 2025 | $111,26 | +0,64% | $110,49 | $111,37 | $108,86 | 1,3M |
| 4 août 2025 | $110,55 | +1,99% | $108,23 | $110,64 | $107,86 | 641,3K |
| 1 août 2025 | $108,39 | -1,45% | $108,41 | $109,65 | $105,51 | 855,1K |
| 31 juil. 2025 | $109,99 | -0,73% | $110,42 | $111,36 | $109,05 | 1,1M |
| 30 juil. 2025 | $110,80 | +1,47% | $111,38 | $114,39 | $110,27 | 1,1M |
| 29 juil. 2025 | $109,20 | +0,23% | $110,12 | $110,72 | $108,12 | 905,7K |
| 28 juil. 2025 | $108,95 | +0,77% | $108,37 | $109,31 | $108,04 | 518,5K |
| 25 juil. 2025 | $108,12 | +0,06% | $108,02 | $108,44 | $105,81 | 454,7K |
| 24 juil. 2025 | $108,05 | -0,18% | $107,81 | $108,44 | $106,90 | 601,2K |
| 23 juil. 2025 | $108,24 | -0,38% | $109,30 | $109,40 | $107,63 | 355,1K |
| 22 juil. 2025 | $108,65 | +0,22% | $108,57 | $109,75 | $107,63 | 431,4K |
| 21 juil. 2025 | $108,41 | -1,20% | $109,80 | $110,82 | $108,34 | 336,4K |
| 18 juil. 2025 | $109,73 | +0,28% | $110,60 | $110,60 | $108,97 | 407,4K |
| 17 juil. 2025 | $109,42 | +0,86% | $108,13 | $110,26 | $108,13 | 446,7K |
| 16 juil. 2025 | $108,49 | +1,54% | $107,55 | $108,90 | $106,22 | 480,6K |
| 15 juil. 2025 | $106,84 | -4,68% | $111,97 | $112,45 | $106,82 | 759,0K |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 6 oct. 2025 | $118,39 | -0,93% | $119,84 | $121,89 | $117,89 | 766,0K |
| 29 sept. 2025 | $119,50 | +0,06% | $120,49 | $121,50 | $115,99 | 2,0M |
| 22 sept. 2025 | $119,43 | -2,54% | $121,81 | $122,14 | $117,36 | 2,0M |
| 15 sept. 2025 | $122,54 | +1,61% | $120,60 | $124,42 | $117,74 | 3,1M |
| 8 sept. 2025 | $120,60 | -3,11% | $125,39 | $126,14 | $120,28 | 2,5M |
| 1 sept. 2025 | $124,47 | +2,11% | $120,92 | $125,65 | $119,33 | 1,9M |
| 25 août 2025 | $121,90 | +0,25% | $120,85 | $124,20 | $116,60 | 2,5M |
| 18 août 2025 | $121,59 | +5,66% | $115,06 | $121,90 | $113,88 | 2,9M |
| 11 août 2025 | $115,08 | +4,45% | $110,37 | $117,49 | $109,37 | 2,6M |
| 4 août 2025 | $110,18 | +1,65% | $108,23 | $111,74 | $107,46 | 3,3M |
| 28 juil. 2025 | $108,39 | +0,25% | $108,37 | $114,39 | $105,51 | 4,4M |
| 21 juil. 2025 | $108,12 | -1,47% | $109,80 | $110,82 | $105,81 | 2,2M |
| 14 juil. 2025 | $109,73 | -0,44% | $110,29 | $112,45 | $106,22 | 2,6M |
| 7 juil. 2025 | $110,21 | -0,13% | $109,35 | $112,16 | $108,23 | 2,7M |
| 30 juin 2025 | $110,35 | +4,08% | $106,31 | $111,64 | $103,07 | 2,0M |
| 23 juin 2025 | $106,02 | +5,32% | $100,40 | $107,19 | $99,10 | 4,1M |
| 16 juin 2025 | $100,66 | -0,04% | $102,20 | $102,50 | $98,16 | 4,1M |
| 9 juin 2025 | $100,70 | -3,90% | $105,48 | $107,20 | $100,35 | 2,4M |
| 2 juin 2025 | $104,79 | +1,62% | $102,90 | $104,97 | $100,14 | 2,6M |
| 26 mai 2025 | $103,12 | +1,60% | $103,31 | $105,55 | $101,89 | 2,0M |
| 19 mai 2025 | $101,50 | -5,18% | $105,57 | $107,01 | $99,75 | 2,2M |
| 12 mai 2025 | $107,05 | +3,91% | $108,13 | $109,46 | $101,98 | 2,3M |
| 5 mai 2025 | $103,02 | +2,67% | $99,64 | $104,56 | $98,59 | 2,4M |
| 28 avr. 2025 | $100,34 | +4,89% | $94,96 | $100,49 | $90,96 | 4,7M |
| 21 avr. 2025 | $95,66 | +4,54% | $91,00 | $99,43 | $89,34 | 2,6M |
| 14 avr. 2025 | $91,51 | +5,91% | $87,98 | $92,13 | $86,31 | 2,4M |
| 7 avr. 2025 | $86,40 | -0,55% | $83,00 | $95,68 | $82,00 | 4,6M |
| 31 mars 2025 | $86,88 | -13,28% | $98,87 | $102,39 | $84,15 | 2,8M |
| 24 mars 2025 | $100,19 | -2,11% | $104,17 | $106,97 | $99,41 | 2,4M |
| 17 mars 2025 | $102,35 | +0,92% | $101,00 | $104,72 | $100,10 | 3,4M |
| 10 mars 2025 | $101,42 | -1,60% | $100,94 | $101,73 | $94,90 | 3,3M |
| 3 mars 2025 | $103,07 | -6,58% | $108,80 | $112,00 | $100,14 | 3,8M |
| 24 févr. 2025 | $110,33 | +3,20% | $107,81 | $110,99 | $105,81 | 3,4M |
| 17 févr. 2025 | $106,91 | -4,43% | $111,82 | $114,30 | $106,71 | 2,1M |
| 10 févr. 2025 | $111,86 | -1,97% | $114,06 | $115,15 | $110,61 | 2,9M |
| 3 févr. 2025 | $114,11 | -3,21% | $114,09 | $118,20 | $111,49 | 5,5M |
| 27 janv. 2025 | $117,90 | -2,59% | $120,97 | $124,27 | $116,54 | 10,4M |
| 20 janv. 2025 | $121,04 | +1,22% | $120,22 | $122,41 | $119,33 | 1,9M |
| 13 janv. 2025 | $119,58 | +8,94% | $108,90 | $121,55 | $108,77 | 2,3M |
| 6 janv. 2025 | $109,77 | -3,07% | $113,41 | $115,40 | $105,99 | 2,0M |
| 30 déc. 2024 | $113,25 | -0,39% | $112,97 | $114,44 | $110,34 | 1,4M |
| 23 déc. 2024 | $113,69 | -0,80% | $113,84 | $119,85 | $112,43 | 1,2M |
| 16 déc. 2024 | $114,61 | -6,20% | $122,51 | $123,55 | $111,98 | 3,0M |
| 9 déc. 2024 | $122,18 | -2,22% | $124,81 | $126,14 | $120,42 | 1,6M |
| 2 déc. 2024 | $124,95 | -0,43% | $125,00 | $128,80 | $123,42 | 2,0M |
| 25 nov. 2024 | $125,49 | +0,39% | $126,74 | $129,94 | $124,92 | 1,2M |
| 18 nov. 2024 | $125,00 | +2,89% | $122,12 | $125,52 | $118,34 | 1,3M |
| 11 nov. 2024 | $121,49 | -0,51% | $124,78 | $128,73 | $120,68 | 2,2M |
| 4 nov. 2024 | $122,11 | +12,77% | $107,68 | $125,98 | $105,57 | 2,9M |
| 28 oct. 2024 | $108,28 | +4,05% | $105,48 | $113,56 | $104,63 | 2,6M |
| 21 oct. 2024 | $104,07 | -4,83% | $109,68 | $109,94 | $103,78 | 1,8M |
| 14 oct. 2024 | $109,35 | +0,33% | $108,99 | $113,30 | $107,96 | 1,6M |
| 7 oct. 2024 | $108,99 | +5,12% | $103,09 | $109,96 | $102,56 | 1,4M |
| 30 sept. 2024 | $103,68 | -0,40% | $103,49 | $106,18 | $100,23 | 1,6M |
| 23 sept. 2024 | $104,10 | -2,48% | $106,75 | $107,44 | $103,11 | 1,3M |
| 16 sept. 2024 | $106,75 | +1,55% | $105,11 | $109,42 | $103,32 | 2,6M |
| 9 sept. 2024 | $105,12 | +5,30% | $100,31 | $105,16 | $98,16 | 1,7M |
| 2 sept. 2024 | $99,83 | -3,63% | $102,61 | $104,70 | $99,15 | 2,1M |
| 26 août 2024 | $103,59 | -0,47% | $104,24 | $105,72 | $100,82 | 1,9M |
| 19 août 2024 | $104,08 | +6,89% | $97,11 | $104,37 | $96,36 | 1,3M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 1 oct. 2025 | $118,39 | +0,03% | $117,77 | $121,89 | $115,99 | 1,8M |
| 1 sept. 2025 | $118,35 | -2,91% | $120,92 | $126,14 | $116,74 | 10,4M |
| 1 août 2025 | $121,90 | +10,83% | $108,41 | $124,20 | $105,51 | 12,0M |
| 1 juil. 2025 | $109,99 | +4,59% | $104,18 | $114,39 | $103,07 | 12,3M |
| 1 juin 2025 | $105,16 | +1,98% | $102,90 | $107,20 | $98,16 | 13,8M |
| 1 mai 2025 | $103,12 | +9,04% | $95,25 | $109,46 | $94,48 | 10,2M |
| 1 avr. 2025 | $94,57 | -6,46% | $101,36 | $102,39 | $82,00 | 15,2M |
| 1 mars 2025 | $101,10 | -8,37% | $108,80 | $112,00 | $94,90 | 13,3M |
| 1 févr. 2025 | $110,33 | -6,42% | $114,09 | $118,20 | $105,81 | 13,9M |
| 1 janv. 2025 | $117,90 | +4,47% | $113,61 | $124,27 | $105,99 | 17,4M |
| 1 déc. 2024 | $112,86 | -10,06% | $125,00 | $128,80 | $111,39 | 8,3M |
| 1 nov. 2024 | $125,49 | +14,36% | $110,70 | $129,94 | $105,57 | 8,0M |
| 1 oct. 2024 | $109,73 | +4,40% | $104,68 | $113,56 | $100,23 | 8,2M |
| 1 sept. 2024 | $105,11 | +1,47% | $102,61 | $109,42 | $98,16 | 8,0M |
| 1 août 2024 | $103,59 | +1,54% | $102,76 | $105,72 | $87,40 | 8,1M |
| 1 juil. 2024 | $102,02 | +22,30% | $83,15 | $105,21 | $81,01 | 11,2M |
| 1 juin 2024 | $83,42 | +1,19% | $83,26 | $83,64 | $78,91 | 7,4M |
| 1 mai 2024 | $82,44 | +3,49% | $80,60 | $87,21 | $78,56 | 11,7M |
| 1 avr. 2024 | $79,66 | -8,43% | $87,00 | $87,00 | $76,00 | 7,7M |
| 1 mars 2024 | $86,99 | +6,59% | $81,00 | $87,36 | $78,41 | 4,6M |
| 1 févr. 2024 | $81,61 | -1,08% | $83,25 | $84,41 | $77,59 | 4,7M |
| 1 janv. 2024 | $82,50 | -1,26% | $82,75 | $86,24 | $76,73 | 4,4M |
| 1 déc. 2023 | $83,55 | +16,59% | $71,04 | $85,36 | $71,04 | 7,6M |
| 1 nov. 2023 | $71,66 | +14,25% | $62,42 | $74,13 | $62,00 | 6,7M |
| 1 oct. 2023 | $62,72 | +1,08% | $62,07 | $66,16 | $57,91 | 5,6M |
| 1 sept. 2023 | $62,05 | -1,84% | $63,81 | $65,35 | $59,92 | 5,7M |
| 1 août 2023 | $63,21 | -10,97% | $71,00 | $72,72 | $62,77 | 5,9M |
| 1 juil. 2023 | $71,00 | +16,58% | $61,01 | $72,91 | $57,84 | 13,6M |
| 1 juin 2023 | $60,90 | +7,52% | $57,04 | $68,14 | $56,00 | 8,9M |
| 1 mai 2023 | $56,64 | -10,96% | $62,99 | $63,70 | $50,68 | 8,3M |
| 1 avr. 2023 | $63,61 | +10,20% | $58,18 | $64,58 | $55,70 | 11,9M |
| 1 mars 2023 | $57,72 | -36,33% | $90,22 | $90,65 | $51,28 | 15,1M |
| 1 févr. 2023 | $90,66 | +0,52% | $89,69 | $92,68 | $88,87 | 3,8M |
| 1 janv. 2023 | $90,19 | +7,99% | $83,84 | $90,61 | $80,57 | 4,6M |
| 1 déc. 2022 | $83,52 | -2,34% | $85,79 | $85,79 | $76,97 | 4,2M |
| 1 nov. 2022 | $85,52 | +2,76% | $83,57 | $87,77 | $79,56 | 3,3M |
| 1 oct. 2022 | $83,22 | -1,27% | $85,46 | $92,70 | $77,48 | 5,0M |
| 1 sept. 2022 | $84,29 | -5,79% | $89,41 | $92,27 | $83,80 | 3,7M |
| 1 août 2022 | $89,47 | -1,14% | $89,46 | $99,19 | $89,02 | 3,5M |
| 1 juil. 2022 | $90,50 | +5,11% | $85,75 | $94,22 | $82,68 | 4,2M |
| 1 juin 2022 | $86,10 | -6,77% | $92,44 | $93,50 | $81,57 | 5,0M |
| 1 mai 2022 | $92,35 | +2,41% | $90,76 | $93,76 | $85,97 | 4,6M |
| 1 avr. 2022 | $90,18 | -7,18% | $98,00 | $99,27 | $89,71 | 4,5M |
| 1 mars 2022 | $97,16 | -4,61% | $100,94 | $102,95 | $95,01 | 5,2M |
| 1 févr. 2022 | $101,86 | +3,46% | $98,69 | $106,08 | $95,63 | 4,0M |
| 1 janv. 2022 | $98,45 | -7,22% | $106,80 | $112,24 | $94,52 | 8,1M |
| 1 déc. 2021 | $106,11 | +5,50% | $102,95 | $108,67 | $97,65 | 5,6M |
| 1 nov. 2021 | $100,58 | +1,78% | $99,87 | $109,90 | $98,02 | 3,4M |
| 1 oct. 2021 | $98,82 | +2,18% | $97,24 | $104,98 | $94,12 | 3,6M |
| 1 sept. 2021 | $96,71 | +5,60% | $91,97 | $99,18 | $86,88 | 5,5M |
| 1 août 2021 | $91,58 | -2,16% | $94,10 | $96,94 | $87,09 | 4,5M |
| 1 juil. 2021 | $93,60 | +0,58% | $93,92 | $95,00 | $84,21 | 4,0M |
| 1 juin 2021 | $93,06 | -3,77% | $97,54 | $98,84 | $88,54 | 5,4M |
| 1 mai 2021 | $96,71 | -0,33% | $98,37 | $99,98 | $93,90 | 3,3M |
| 1 avr. 2021 | $97,03 | +5,09% | $91,44 | $99,32 | $84,30 | 3,6M |
| 1 mars 2021 | $92,33 | +9,43% | $86,49 | $99,82 | $84,94 | 6,0M |
| 1 févr. 2021 | $84,37 | +18,88% | $71,99 | $88,61 | $70,97 | 3,6M |
| 1 janv. 2021 | $70,97 | +2,87% | $69,50 | $77,00 | $67,33 | 3,9M |
| 1 déc. 2020 | $68,99 | +1,44% | $69,74 | $71,21 | $66,68 | 4,0M |
| 1 nov. 2020 | $68,01 | +11,73% | $61,48 | $72,76 | $60,91 | 3,7M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 2025 | $118,39 | +4,90% | $113,61 | $126,14 | $82,00 | 120,5M |
| 2024 | $112,86 | +35,08% | $82,75 | $129,94 | $76,00 | 92,5M |
| 2023 | $83,55 | +0,04% | $83,84 | $92,68 | $50,68 | 97,7M |
| 2022 | $83,52 | -21,29% | $106,80 | $112,24 | $76,97 | 55,4M |
| 2021 | $106,11 | +53,80% | $69,50 | $109,90 | $67,33 | 52,4M |
| 2020 | $68,99 | +0,51% | $69,01 | $72,76 | $39,47 | 63,5M |
| 2019 | $68,64 | +12,58% | $60,20 | $71,97 | $59,88 | 53,2M |
| 2018 | $60,97 | -15,23% | $72,42 | $82,14 | $57,00 | 58,4M |
| 2017 | $71,92 | -6,74% | $78,17 | $81,55 | $62,27 | 53,1M |
| 2016 | $77,12 | +65,67% | $45,59 | $81,11 | $39,55 | 73,8M |
| 2015 | $46,55 | -18,18% | $57,32 | $58,84 | $45,14 | 51,6M |
| 2014 | $56,89 | -11,50% | $64,13 | $68,27 | $51,87 | 44,6M |
| 2013 | $64,28 | +46,69% | $44,82 | $65,44 | $43,27 | 44,0M |
| 2012 | $43,82 | +17,64% | $38,14 | $52,61 | $37,68 | 41,5M |
| 2011 | $37,25 | -10,11% | $41,95 | $45,81 | $30,49 | 40,5M |
| 2010 | $41,44 | +5,31% | $39,74 | $44,68 | $31,77 | 36,6M |
| 2009 | $39,35 | -19,92% | $49,13 | $49,75 | $33,65 | 57,7M |
| 2008 | $49,14 | +28,10% | $38,32 | $69,60 | $35,76 | 80,3M |
| 2007 | $38,36 | +5,07% | $36,67 | $47,06 | $34,95 | 44,7M |
| 2006 | $36,51 | +14,27% | $32,24 | $38,04 | $31,80 | 27,5M |
| 2005 | $31,95 | +12,78% | $28,60 | $34,24 | $26,44 | 26,0M |
| 2004 | $28,33 | +19,18% | $24,01 | $29,45 | $23,23 | 20,6M |
| 2003 | $23,77 | +24,26% | $19,31 | $25,88 | $18,12 | 17,1M |
| 2002 | $19,13 | -4,35% | $20,00 | $25,48 | $18,10 | 15,1M |
| 2001 | $20,00 | +12,36% | $17,80 | $21,76 | $16,43 | 18,0M |
| 2000 | $17,80 | -1,00% | $17,59 | $18,57 | $14,46 | 9,9M |
| 1999 | $17,98 | -9,47% | $19,70 | $20,24 | $16,45 | 11,0M |
| 1998 | $19,86 | -15,81% | $23,59 | $28,14 | $17,42 | 10,2M |
| 1997 | $23,59 | +41,26% | $16,70 | $23,76 | $15,67 | 8,9M |
| 1996 | $16,70 | +20,66% | $15,71 | $17,21 | $13,25 | 6,7M |
| 1995 | $13,84 | +12,80% | $11,98 | $17,77 | $11,78 | 8,3M |
| 1994 | $12,27 | -16,64% | $14,72 | $14,92 | $11,58 | 4,0M |
| 1993 | $14,72 | -6,30% | $15,71 | $16,00 | $14,33 | 3,3M |
| 1992 | $15,71 | +7,38% | $14,43 | $16,39 | $14,23 | 2,9M |
| 1991 | $14,63 | +38,02% | $10,41 | $14,92 | $10,31 | 2,8M |
| 1990 | $10,60 | -7,75% | $11,93 | $11,93 | $9,13 | 2,0M |
| 1989 | $11,49 | +13,65% | $10,31 | $12,61 | $8,26 | 491,9K |
| 1988 | $10,11 | +1,00% | $10,31 | $10,90 | $10,11 | N/A |
| 1987 | $10,01 | -1,28% | $6,78 | $11,88 | $6,69 | 1,2M |
| 1986 | $10,14 | -8,89% | $10,21 | $12,04 | $10,14 | N/A |
| 1985 | $11,13 | +31,87% | $8,44 | $11,13 | $8,38 | N/A |
| 1984 | $8,44 | +16,25% | $7,26 | $8,70 | $7,26 | N/A |
| 1983 | $7,26 | +20,60% | $6,22 | $7,79 | $3,75 | 334,5K |
| 1982 | $6,02 | -10,68% | $6,54 | $7,33 | $5,56 | N/A |
| 1981 | $6,74 | +4,01% | $6,48 | $7,92 | $6,15 | N/A |
| 1980 | $6,48 | 0,00% | $5,17 | $6,54 | $4,97 | N/A |
Comment UMB Financial a performé Par rapport au marché et au secteur
Stock (...):
Chargement...
Market (...):
Chargement...
Sector (...):
Chargement...
Rendements des prix de l'action UMB Financial vs pairs par période
Rendements comparatifs (%)
| Indicateur de couleur | Action | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|
| UMB Financial | 8,62 % | 33,91 % | 111,71 % | 132,91 % | 234,53 % | 270,32 % | |
| Nu Holdings | 15,72 % | 248,75 % | 29,20 % | 29,20 % | 29,20 % | 29,20 % | |
| U.S. Bancorp | 7,54 % | 19,58 % | 22,72 % | 15,61 % | 115,46 % | 72,42 % | |
| Webster Financial | 30,61 % | 27,73 % | 97,71 % | 58,58 % | 230,98 % | 33,74 % | |
| Western Alliance | 2,77 % | 32,81 % | 131,03 % | 165,53 % | 1 220,40 % | 212,05 % | |
| Comerica | 19,86 % | -2,61 % | 66,63 % | 64,68 % | 82,30 % | 21,97 % | |
| S&P 500 | Market | 16,77 % | 84,52 % | 93,14 % | 233,31 % | 476,39 % | 461,57 % | |
| S&P 500 Financials | Sector | 17,74 % | 74,11 % | 113,39 % | 185,70 % | 352,56 % | 128,56 % |
Calculez vos rendements d'investissement UMB Financial
Analyse de performance d'investissement à long terme
UMB Financial stock price in Oct 2015 was $52,15, A $1 000,00 lump sum investment in UMB Financial made 10 years ago would be worth approximately $2 521,00 today, representing a strong return of 152,10 %. This translates to an annualized return (CAGR) of 9,68 %. During this period, UMB Financial paid out $13,08 per share in total dividends, providing additional income beyond capital appreciation.
Scénario d'investissement 10 années (Oct 2015 - Oct 2025)
Investissement Initial
$1 000,00
Valeur Actuelle
$2 521,00
Rendement total
152,10 %
Rendement annuel (TCAC)
9,68 %
Total des dividendes
$250,81
Actions détenues
Répartition de l'investissement
Composition de l'investissement
Comparaison de valeur
Personnalisez votre scénario d'investissement
Ajustez les paramètres ci-dessous pour voir comment différents montants d'investissement et périodes auraient performé.
Avertissement : Ce calculateur est à des fins d'information uniquement et ne tient pas compte des taxes, frais ou autres coûts associés à l'investissement. Les performances passées ne garantissent pas les résultats futurs.
Questions fréquemment posées
- Comment l'action UMB Financial (UMBF) a-t-elle performé durant les 12 derniers mois ?
Au cours des 12 derniers mois, UMB Financial a délivré un rendement total de 8,6%.
- Plus haut 52 semaines a atteint 129,94 $ le November 25, 2024.
- Plus bas 52 semaines a touché 82,00 $ le April 7, 2025.
- Prix actuel se négocie à 118,39 $ en date du October 8, 2025.
- Quel est le rendement total de l'action UMB Financial (UMBF) sur les 5 dernières années ?
Au cours des 5 dernières années, investir 10 000,00 $ dans UMB Financial (umbf) aurait grandi à approximativement 21 171,00 $ en date du October 8, 2025, représentant un rendement total de 111,7%.
Cela représente un taux de croissance annuel composé (TCAC) de 16,2% sur la période de 5 ans.
- Comment le rendement annualisé sur 10 ans de l'action UMB Financial se compare-t-il au secteur Financial Services ?
UMB Financial (umbf) a délivré un rendement annualisé de 8,8% au cours des 10 dernières années.
Pour illustrer : 10 000,00 $ investi dans UMB Financial aurait grandi à 23 291,00 $ sur cette période de 10 ans.
Cette performance devrait être comparée à d'autres entreprises du secteur Financial Services pour comprendre la performance relative.
- Quelle a été historiquement la meilleure année de performance pour UMB Financial ?
UMB Financial (umbf) a atteint sa performance la plus forte sur la période 10 ans, délivrant un rendement total de 132,9%.
- Quelle est la plus longue période de croissance annuelle consécutive que UMB Financial a historiquement atteinte ?
UMB Financial (umbf) montre la performance suivante sur différentes périodes :
Rendements positifs : 12 months (+8,6%), 3 years (+33,9%), 5 years (+111,7%), 10 years (+132,9%)
Cela représente forte cohérence dans la livraison de rendements positifs sur différents horizons temporels.
Pour plus de questions courantes sur nos données, veuillez visiter notre page À propos des données.
Les données sont fournies à des fins d'information uniquement. Devyara ne garantit pas l'exactitude des données affichées.