Evonic Industries AG (EVK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	173.261	0,22%	18,50	18,425	18,53	18,475
27/12/2023	168.534	0,05%	18,465	18,365	18,505	18,435
26/12/2023	167.294	0,03%	18,37	18,35	18,49	18,425
22/12/2023	167.294	0,03%	18,37	18,35	18,49	18,425
21/12/2023	202.511	-0,59%	18,40	18,2425	18,53	18,405
20/12/2023	267.759	0,86%	18,40	18,29	18,5175	18,465
19/12/2023	356.693	1,09%	18,10	18,10	18,385	18,3075
18/12/2023	277.212	0,47%	17,915	17,88	18,15	18,125
15/12/2023	489.921	1,15%	17,865	17,825	18,075	18,04
14/12/2023	794.466	2,61%	17,715	17,62	17,955	17,865
13/12/2023	529.688	0,40%	17,325	17,325	17,66	17,41
12/12/2023	358.641	-0,63%	17,445	17,32	17,59	17,34
11/12/2023	363.621	-0,34%	17,445	17,225	17,47	17,45
08/12/2023	374.328	0,34%	17,405	17,27	17,565	17,51
07/12/2023	374.138	0,58%	17,25	17,07	17,53	17,425
06/12/2023	454.342	-0,72%	17,45	17,065	17,45	17,325
05/12/2023	305.460	0,49%	17,345	17,19	17,48	17,425
04/12/2023	352.433	-0,17%	17,37	17,29	17,475	17,34
01/12/2023	404.473	1,11%	17,24	17,15	17,375	17,37
30/11/2023	454.905	-1,24%	17,4375	17,145	17,555	17,18
29/11/2023	339.857	-0,26%	17,45	17,36	17,595	17,395
28/11/2023	161.949	-0,31%	17,49	17,375	17,53	17,455
27/11/2023	244.505	-1,44%	17,75	17,475	17,75	17,495
24/11/2023	480.963	1,08%	17,7875	17,525	17,82	17,71
23/11/2023	439.245	0,89%	17,45	17,33	17,52	17,52
22/11/2023	1.157.912	-1,22%	17,50	17,295	17,595	17,355
21/11/2023	2.179.175	-4,15%	17,87	17,505	18,14	17,57
20/11/2023	250.997	-1,00%	18,505	18,245	18,535	18,33
17/11/2023	461.065	1,06%	18,52	18,47	18,6825	18,515
16/11/2023	233.091	-1,61%	18,62	18,315	18,685	18,32
15/11/2023	327.329	0,46%	18,53	18,50	18,8325	18,62
14/11/2023	212.779	1,34%	18,33	18,155	18,5875	18,535
13/11/2023	305.344	1,56%	18,185	18,025	18,345	18,29
10/11/2023	410.444	-1,60%	18,125	17,795	18,26	18,01
09/11/2023	580.813	2,25%	17,93	17,91	18,65	18,3025
08/11/2023	450.742	1,16%	17,52	17,35	17,945	17,90
07/11/2023	685.369	0,85%	17,66	17,6025	18,02	17,755
06/11/2023	415.819	-1,54%	17,915	17,5825	17,915	17,62
03/11/2023	365.685	1,19%	17,73	17,72	18,1225	17,895
02/11/2023	307.737	2,40%	17,33	17,325	17,83	17,685
01/11/2023	320.924	-0,59%	17,435	17,255	17,47	17,27
31/10/2023	378.365	3,03%	16,98	16,975	17,445	17,36
30/10/2023	294.763	2,03%	16,68	16,635	16,865	16,85
27/10/2023	528.755	2,07%	16,165	16,165	16,645	16,515
26/10/2023	259.974	1,35%	15,8325	15,795	16,245	16,18
25/10/2023	459.684	-2,03%	16,28	15,84	16,32	15,965
24/10/2023	210.507	-0,06%	16,305	16,185	16,375	16,295
23/10/2023	251.899	-0,82%	16,40	16,11	16,43	16,305
20/10/2023	210.602	-0,87%	16,51	16,415	16,61	16,44
19/10/2023	311.408	-1,06%	16,65	16,535	16,805	16,585
18/10/2023	169.495	-0,84%	16,95	16,695	16,9575	16,7625
17/10/2023	446.727	-0,97%	17,03	16,745	17,035	16,905
16/10/2023	250.489	-0,15%	17,20	17,0475	17,33	17,055
13/10/2023	231.990	0,80%	17,035	17,01	17,17	17,12
12/10/2023	184.517	-1,37%	17,365	16,97	17,365	16,985
11/10/2023	154.248	-0,17%	17,16	17,15	17,365	17,22
10/10/2023	245.405	1,86%	17,095	17,075	17,3025	17,25
09/10/2023	138.674	-0,91%	17,025	16,73	17,025	16,935
06/10/2023	315.402	0,89%	16,945	16,88	17,19	17,09
05/10/2023	140.934	-0,88%	17,14	16,91	17,155	16,94
04/10/2023	503.845	1,37%	16,73	16,725	17,20	17,065
03/10/2023	234.403	-0,97%	16,86	16,73	16,925	16,835
02/10/2023	355.695	-2,07%	17,41	16,975	17,455	17,00
29/09/2023	284.278	1,14%	17,31	17,2425	17,52	17,36
28/09/2023	304.993	-0,87%	17,355	17,04	17,365	17,165
27/09/2023	428.517	-0,63%	17,365	17,28	17,525	17,315
26/09/2023	437.017	-0,46%	17,42	17,245	17,50	17,425
25/09/2023	511.258	-1,93%	17,69	17,25	17,78	17,505
22/09/2023	310.267	-0,14%	17,81	17,695	17,945	17,82
21/09/2023	293.967	-1,05%	17,965	17,75	17,975	17,90