Evonic Industries AG (EVK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	264.078	2,26%	17,78	17,78	18,16	18,09
19/09/2023	286.787	-0,90%	17,805	17,61	17,885	17,69
18/09/2023	356.020	-1,92%	18,20	17,82	18,295	17,85
15/09/2023	720.823	0,89%	18,21	18,125	18,345	18,20
14/09/2023	860.695	2,22%	17,68	17,63	18,11	17,99
13/09/2023	218.393	-0,03%	17,565	17,515	17,75	17,60
12/09/2023	306.764	-1,23%	17,895	17,48	17,92	17,605
11/09/2023	244.164	-0,03%	17,92	17,81	18,015	17,825
08/09/2023	274.741	-0,07%	17,82	17,51	17,90	17,83
07/09/2023	293.750	-1,44%	18,01	17,80	18,015	17,8425
06/09/2023	339.411	1,77%	17,65	17,615	18,2075	18,1025
05/09/2023	391.522	0,49%	17,65	17,65	17,9175	17,7875
04/09/2023	252.852	-0,03%	17,825	17,65	17,87	17,70
01/09/2023	231.059	-0,20%	17,7725	17,65	17,8025	17,705
31/08/2023	245.291	0,31%	17,755	17,67	17,875	17,74
30/08/2023	272.037	0,28%	17,68	17,62	17,75	17,685
29/08/2023	332.630	1,15%	17,545	17,52	17,6675	17,625
28/08/2023	115.687	0,26%	17,445	17,35	17,495	17,40
25/08/2023	143.725	0,23%	17,32	17,285	17,445	17,355
24/08/2023	139.791	-0,46%	17,415	17,245	17,445	17,315
23/08/2023	205.704	-0,66%	17,565	17,34	17,57	17,395
22/08/2023	245.566	0,26%	17,425	17,425	17,685	17,51
21/08/2023	289.186	-0,94%	17,63	17,44	17,74	17,465
18/08/2023	161.913	-1,01%	17,635	17,51	17,73	17,625
17/08/2023	159.608	0,40%	17,65	17,63	17,825	17,805
16/08/2023	143.389	0,38%	17,59	17,58	17,855	17,735
15/08/2023	163.205	-1,49%	17,92	17,605	17,94	17,6675
14/08/2023	101.069	-0,28%	17,935	17,84	18,065	17,935
11/08/2023	128.649	-1,69%	18,065	17,965	18,155	17,985
10/08/2023	218.876	-0,55%	18,025	18,025	18,485	18,175
09/08/2023	237.459	0,63%	18,335	18,19	18,3825	18,275
08/08/2023	198.349	-0,83%	18,25	18,04	18,355	18,16
07/08/2023	66.078	-0,58%	18,325	18,24	18,475	18,3125
04/08/2023	179.921	0,03%	18,405	17,50	18,465	18,42
03/08/2023	107.937	-0,55%	18,42	18,315	18,495	18,415
02/08/2023	171.841	-0,75%	18,46	18,395	18,625	18,56
01/08/2023	112.100	-0,37%	18,725	18,60	18,8175	18,70
31/07/2023	135.541	-1,11%	18,905	18,73	18,905	18,77
28/07/2023	337.733	1,96%	18,595	18,425	18,99	18,98
27/07/2023	242.251	0,68%	18,575	18,515	18,78	18,615
26/07/2023	171.721	-0,27%	18,63	18,36	18,63	18,49
25/07/2023	212.021	1,62%	18,325	18,255	18,655	18,54
24/07/2023	349.439	-0,60%	18,365	18,22	18,375	18,28
21/07/2023	151.018	-0,53%	18,41	18,315	18,46	18,39
20/07/2023	280.219	0,61%	18,315	18,315	18,515	18,4875
19/07/2023	439.657	-0,62%	18,0675	18,0675	18,485	18,375
18/07/2023	178.411	1,79%	18,145	18,07	18,50	18,49
17/07/2023	165.274	-0,58%	18,09	18,09	18,305	18,165
14/07/2023	224.244	-1,48%	18,495	18,23	18,5675	18,27
13/07/2023	558.297	-0,03%	18,485	18,435	18,635	18,545
12/07/2023	463.191	3,14%	18,00	17,925	18,5925	18,55
11/07/2023	295.752	2,76%	17,56	17,53	18,07	17,985
10/07/2023	497.749	-1,21%	17,74	17,265	18,1675	17,545
07/07/2023	447.932	4,32%	17,005	17,005	17,815	17,735
06/07/2023	277.108	-2,86%	17,335	16,955	17,425	17,00
05/07/2023	549.618	-0,53%	17,415	17,37	17,615	17,50
04/07/2023	322.698	1,19%	17,3775	17,285	17,64	17,5925
03/07/2023	331.360	-0,37%	17,335	17,265	17,5075	17,385
30/06/2023	477.352	2,20%	17,23	17,155	17,49	17,45
29/06/2023	371.347	-1,33%	17,15	16,96	17,1975	17,075
28/06/2023	545.048	2,76%	16,89	16,87	17,315	17,305
27/06/2023	565.158	-1,10%	17,05	16,685	17,10	16,86
26/06/2023	441.922	2,23%	16,745	16,68	17,05	17,0475
23/06/2023	301.719	-0,66%	16,655	16,48	16,765	16,675
22/06/2023	336.261	-0,02%	16,66	16,615	16,97	16,785
21/06/2023	455.309	0,06%	16,82	16,53	16,82	16,7875
20/06/2023	1.442.481	-3,52%	16,815	16,52	17,33	16,7775
19/06/2023	288.150	-2,29%	17,60	17,33	17,645	17,39
16/06/2023	240.599	-0,24%	17,86	17,6425	17,875	17,7975
15/06/2023	356.378	-3,02%	18,1775	17,605	18,2525	17,84
14/06/2023	253.876	1,27%	18,13	17,85	18,48	18,395
13/06/2023	284.915	0,17%	18,18	17,7575	18,18	18,145
12/06/2023	243.412	0,86%	18,035	17,885	18,15	18,115
09/06/2023	343.939	-2,94%	18,5125	17,9325	18,5125	17,99
08/06/2023	205.149	0,65%	18,415	18,415	18,805	18,535
07/06/2023	490.865	-0,16%	18,45	18,24	18,615	18,415
06/06/2023	142.806	-0,50%	18,52	18,26	18,55	18,445
05/06/2023	379.318	0,95%	18,51	18,41	18,70	18,545
02/06/2023	377.423	3,73%	17,865	17,86	18,425	18,37
01/06/2023	415.643	-5,90%	17,795	17,54	17,81	17,71
31/05/2023	102.465	-2,02%	19,13	18,92	19,13	18,745
30/05/2023	374.079	-1,13%	19,54	19,30	19,59	19,325
29/05/2023	79.965	-1,09%	19,78	19,465	19,79	19,545
26/05/2023	282.667	0,38%	19,61	19,435	19,78	19,76
25/05/2023	474.338	-2,65%	20,26	19,485	20,26	19,665
24/05/2023	1.050.988	2,75%	19,5325	19,46	20,47	20,20
23/05/2023	291.979	0,56%	19,465	19,44	19,72	19,685
22/05/2023	322.125	0,05%	19,47	19,41	19,66	19,575
19/05/2023	173.271	0,00%	19,66	19,555	19,7725	19,565
18/05/2023	239.597	2,11%	19,23	19,23	19,665	19,565
17/05/2023	251.586	0,03%	19,055	18,925	19,1975	19,16
16/05/2023	279.017	-2,27%	19,50	19,115	19,54	19,155
15/05/2023	189.896	0,75%	19,605	19,52	19,73	19,60
12/05/2023	187.397	0,57%	19,455	19,325	19,49	19,455
11/05/2023	372.594	-0,03%	19,46	19,28	19,625	19,345
10/05/2023	365.943	-0,44%	19,555	19,19	19,5575	19,35
09/05/2023	628.170	-0,33%	19,085	18,93	19,595	19,46
08/05/2023	234.928	-1,37%	19,76	19,46	19,78	19,495
05/05/2023	525.024	3,37%	19,20	19,18	19,97	19,765
04/05/2023	272.451	-0,88%	19,23	18,995	19,335	19,12