Evonic Industries AG (EVK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-0,30%	20,28	20,085	20,32	20,14
17/05/2024	487.836	-0,30%	20,28	20,085	20,32	20,14
16/05/2024	2.075.598	-2,32%	19,855	19,735	20,26	20,24
15/05/2024	277.237	0,15%	20,79	20,67	20,96	20,71
14/05/2024	405.379	0,05%	20,72	20,61	20,82	20,68
13/05/2024	297.505	1,97%	20,38	20,35	20,71	20,67
10/05/2024	305.711	-0,69%	20,56	20,23	20,56	20,27
09/05/2024	177.860	-0,10%	20,48	20,39	20,58	20,41
08/05/2024	566.035	0,20%	20,50	20,26	20,805	20,43
07/05/2024	477.564	2,03%	19,965	19,95	20,39	20,39
06/05/2024	341.390	0,92%	19,91	19,8475	20,035	19,985
03/05/2024	371.682	0,92%	19,67	19,625	20,02	19,8025
02/05/2024	532.102	0,58%	19,55	19,39	19,75	19,6225
01/05/2024	0	0,83%	19,38	19,355	19,66	19,51
30/04/2024	535.481	0,83%	19,38	19,355	19,66	19,51
29/04/2024	174.318	0,97%	19,21	19,175	19,37	19,35
26/04/2024	390.000	1,03%	19,125	18,85	19,18	19,165
25/04/2024	315.457	-0,52%	19,1375	18,87	19,22	18,97
24/04/2024	216.578	-1,01%	19,205	19,065	19,37	19,07
23/04/2024	362.343	-1,05%	19,455	19,145	19,46	19,265
22/04/2024	188.498	1,20%	19,415	19,14	19,485	19,47
19/04/2024	135.109	-0,30%	19,19	19,09	19,28	19,24
18/04/2024	376.708	-0,52%	19,48	19,1525	19,485	19,27
17/04/2024	317.273	1,39%	19,09	19,09	19,42	19,365
16/04/2024	642.234	0,81%	18,775	18,615	19,26	19,10
15/04/2024	201.286	0,16%	18,9275	18,90	19,145	18,9475
12/04/2024	353.741	-0,25%	19,12	18,815	19,165	18,9175
11/04/2024	288.393	-0,99%	19,18	18,90	19,31	18,965
10/04/2024	266.018	-0,67%	19,385	18,98	19,425	19,155
09/04/2024	355.596	-0,61%	19,26	19,225	19,425	19,23
08/04/2024	635.895	2,34%	19,18	19,075	19,365	19,3475
05/04/2024	359.125	-1,25%	18,88	18,84	19,075	18,905
04/04/2024	392.327	0,39%	19,13	19,065	19,275	19,145
03/04/2024	756.483	3,45%	18,43	18,395	19,08	19,07
02/04/2024	362.720	0,49%	18,34	18,34	18,59	18,435
01/04/2024	0	-0,38%	18,4725	18,26	18,485	18,345
28/03/2024	345.681	-0,38%	18,4725	18,26	18,485	18,345
27/03/2024	605.571	1,57%	18,06	18,06	18,495	18,415
26/03/2024	528.755	0,25%	18,0475	17,91	18,235	18,13
25/03/2024	478.135	0,33%	17,93	17,85	18,10	18,05
22/03/2024	518.656	1,18%	17,765	17,73	17,99	17,99
21/03/2024	616.440	1,57%	17,695	17,525	17,805	17,78
20/03/2024	461.942	0,11%	17,495	17,43	17,655	17,505
19/03/2024	462.389	2,64%	17,01	17,005	17,585	17,495
18/03/2024	341.857	0,21%	17,095	16,91	17,185	17,02
15/03/2024	796.739	-0,04%	17,0125	16,915	17,16	16,985
14/03/2024	834.277	-0,03%	16,975	16,87	17,07	16,9925
13/03/2024	931.206	-1,24%	17,285	16,99	17,3425	16,9975
12/03/2024	583.573	1,62%	17,02	16,945	17,28	17,21
11/03/2024	653.977	-0,67%	17,00	16,8425	17,125	16,935
08/03/2024	814.102	-0,35%	17,065	16,91	17,2025	17,05
07/03/2024	483.703	0,62%	16,88	16,81	17,225	17,11
06/03/2024	642.640	-1,27%	17,225	16,9975	17,44	16,98
05/03/2024	563.680	0,47%	17,07	16,99	17,33	17,275
04/03/2024	1.086.048	0,47%	17,80	16,925	17,94	17,195
01/03/2024	566.954	0,03%	17,155	17,025	17,22	17,115
29/02/2024	448.031	0,23%	17,07	16,815	17,155	17,11
28/02/2024	445.184	-0,57%	17,215	16,955	17,22	17,07
27/02/2024	731.521	0,94%	17,0275	16,975	17,25	17,1675
26/02/2024	372.885	-1,83%	17,275	16,97	17,3075	17,0075
23/02/2024	482.042	-0,26%	17,46	17,255	17,635	17,325
22/02/2024	271.117	-0,17%	17,5375	17,27	17,54	17,37
21/02/2024	235.006	0,20%	17,36	17,28	17,46	17,40
20/02/2024	310.003	1,30%	17,11	17,0425	17,475	17,365
19/02/2024	169.037	-1,05%	17,315	17,065	17,315	17,1425
16/02/2024	308.439	0,58%	17,33	17,245	17,47	17,325
15/02/2024	309.624	0,44%	17,15	17,135	17,335	17,215
14/02/2024	170.695	-0,32%	17,335	17,11	17,365	17,10
13/02/2024	406.794	-0,72%	17,26	17,065	17,405	17,155
12/02/2024	207.567	1,86%	16,995	16,97	17,28	17,28
09/02/2024	446.031	-2,46%	17,325	16,935	17,385	16,965
08/02/2024	303.368	-1,05%	17,595	17,375	17,655	17,375
07/02/2024	513.679	-0,16%	17,575	17,43	17,825	17,56
06/02/2024	463.619	0,74%	17,52	17,23	17,605	17,595
05/02/2024	402.239	1,28%	17,285	17,2375	17,505	17,465
02/02/2024	523.327	1,08%	17,19	17,155	17,47	17,245
01/02/2024	325.066	-0,34%	17,04	16,9475	17,105	17,06
31/01/2024	201.666	-0,20%	17,215	17,085	17,24	17,145
30/01/2024	179.063	-0,58%	17,365	17,12	17,42	17,18
29/01/2024	285.136	-0,72%	17,285	17,175	17,305	17,28
26/01/2024	458.711	1,16%	17,195	17,145	17,515	17,405
25/01/2024	382.343	1,13%	17,04	16,855	17,22	17,175
24/01/2024	393.845	1,21%	16,92	16,845	16,9825	16,9825
23/01/2024	408.147	-0,21%	16,97	16,76	16,985	16,78
22/01/2024	210.772	-0,42%	16,93	16,75	17,01	16,815
19/01/2024	202.572	-1,32%	17,125	16,875	17,295	16,885
18/01/2024	375.881	1,79%	16,77	16,68	17,13	17,11
17/01/2024	606.927	-2,35%	17,035	16,7475	17,035	16,81
16/01/2024	348.345	-1,04%	17,35	17,21	17,385	17,205
15/01/2024	252.867	0,16%	17,405	17,2275	17,44	17,385
12/01/2024	490.168	0,27%	17,405	17,28	17,465	17,3575
11/01/2024	368.345	-1,45%	17,635	17,29	17,65	17,31
10/01/2024	359.913	-1,27%	17,63	17,525	17,695	17,525
09/01/2024	873.639	-3,62%	18,42	17,62	18,425	17,75
08/01/2024	279.875	0,08%	18,345	18,19	18,4525	18,36
05/01/2024	404.750	-0,46%	18,34	18,11	18,40	18,325
04/01/2024	411.645	0,77%	18,40	18,225	18,515	18,41
03/01/2024	349.110	-0,95%	18,465	18,155	18,4775	18,27
02/01/2024	219.683	-0,49%	18,55	18,345	18,655	18,445
29/12/2023	58.951	0,33%	18,525	18,48	18,585	18,535