Evonic Industries AG (EVK)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
01-07-2024 0 -1,15% 19,29 19,025 19,35 19,05
28-06-2024 273.154 -1,15% 19,29 19,025 19,35 19,05
27-06-2024 374.817 1,29% 19,055 18,95 19,33 19,2725
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
Ajuda

Pesquisa de títulos

Fale Connosco