Evonic Industries AG (EVK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
26/06/2024	514.375	-0,33%	19,065	18,91	19,165	19,0275
25/06/2024	441.623	-0,04%	19,0475	18,915	19,155	19,09
24/06/2024	230.795	0,58%	18,99	18,82	19,21	19,09
21/06/2024	699.879	-1,81%	19,32	18,815	19,32	18,98
20/06/2024	552.483	0,94%	19,175	19,155	19,42	19,33
19/06/2024	389.769	1,27%	18,925	18,88	19,22	19,15
18/06/2024	501.910	2,19%	18,81	18,72	18,95	18,905
17/06/2024	513.813	1,23%	18,30	18,215	18,515	18,50
14/06/2024	376.179	-2,40%	18,72	18,19	18,72	18,24
13/06/2024	445.226	-1,41%	18,97	18,62	18,97	18,6875
12/06/2024	726.996	0,96%	18,88	18,83	19,0975	18,955
11/06/2024	594.065	1,84%	18,61	18,45	18,83	18,775
10/06/2024	323.543	0,25%	18,355	18,26	18,50	18,435
07/06/2024	543.280	-0,78%	18,615	18,29	18,615	18,39
06/06/2024	386.220	-0,47%	18,725	18,50	18,79	18,535
05/06/2024	693.448	-5,85%	18,8025	18,57	18,815	18,6225
04/06/2024	785.489	-0,79%	19,97	19,635	19,995	19,78
03/06/2024	464.541	-0,80%	20,325	19,88	20,325	19,94
31/05/2024	387.255	-0,40%	20,27	19,96	20,27	20,10
30/05/2024	795.273	1,28%	20,00	19,905	20,21	20,24
29/05/2024	504.400	-1,26%	20,24	19,89	20,25	19,985
28/05/2024	503.398	-0,30%	20,37	20,17	20,47	20,24
27/05/2024	206.333	0,37%	20,25	20,17	20,30	20,30
24/05/2024	467.665	0,50%	20,10	20,05	20,34	20,22
23/05/2024	479.674	0,10%	20,17	20,04	20,25	20,12
22/05/2024	407.691	-0,10%	20,19	19,985	20,20	20,16
21/05/2024	672.430	-0,30%	20,17	20,10	20,24	20,21
20/05/2024	417.326	0,50%	20,29	20,22	20,41	20,27
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