Evonic Industries AG (EVK)
Exportar para Excel
<< < 1 2 3 4 5 > |
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
|
03-05-2023 |
291.251 |
0,73%
|
19,25
|
19,145
|
19,455
|
19,29
|
02-05-2023 |
281.095 |
-2,99%
|
19,815
|
19,14
|
19,93
|
19,15
|
01-05-2023 |
816.676 |
2,81%
|
19,285
|
19,17
|
19,75
|
19,74
|
28-04-2023 |
816.676 |
2,81%
|
19,285
|
19,17
|
19,75
|
19,74
|
27-04-2023 |
348.681 |
-1,94%
|
19,49
|
19,015
|
19,49
|
19,20
|
26-04-2023 |
273.807 |
0,22%
|
19,34
|
19,14
|
19,60
|
19,53
|
25-04-2023 |
231.018 |
-1,40%
|
19,62
|
19,43
|
19,71
|
19,4875
|
24-04-2023 |
201.460 |
1,18%
|
19,41
|
19,395
|
19,78
|
19,76
|
21-04-2023 |
171.211 |
-0,38%
|
19,56
|
19,35
|
19,60
|
19,52
|
20-04-2023 |
187.237 |
-1,09%
|
19,745
|
19,525
|
19,745
|
19,595
|
19-04-2023 |
234.368 |
0,66%
|
19,55
|
19,5025
|
19,85
|
19,775
|
18-04-2023 |
266.737 |
-0,41%
|
19,7675
|
19,6125
|
19,875
|
19,645
|
17-04-2023 |
175.441 |
1,54%
|
19,47
|
19,47
|
19,75
|
19,725
|
14-04-2023 |
223.242 |
1,60%
|
19,2325
|
19,175
|
19,5125
|
19,425
|
13-04-2023 |
350.510 |
-0,49%
|
19,21
|
19,0975
|
19,355
|
19,12
|
12-04-2023 |
192.612 |
-0,35%
|
19,27
|
19,025
|
19,3475
|
19,215
|
11-04-2023 |
216.731 |
2,73%
|
19,06
|
19,045
|
19,29
|
19,2825
|
10-04-2023 |
114.503 |
0,11%
|
18,85
|
18,685
|
18,935
|
18,78
|
06-04-2023 |
114.503 |
0,11%
|
18,85
|
18,685
|
18,935
|
18,78
|
05-04-2023 |
300.212 |
-2,01%
|
19,09
|
18,67
|
19,17
|
18,76
|
04-04-2023 |
322.058 |
-0,16%
|
19,285
|
19,105
|
19,535
|
19,145
|
03-04-2023 |
919.533 |
-0,59%
|
19,24
|
18,855
|
19,24
|
19,265
|
31-03-2023 |
596.311 |
0,55%
|
19,31
|
19,165
|
19,47
|
19,38
|
30-03-2023 |
272.225 |
0,76%
|
19,15
|
19,125
|
19,375
|
19,245
|
29-03-2023 |
207.906 |
1,33%
|
18,99
|
18,785
|
19,18
|
19,10
|
28-03-2023 |
320.310 |
0,80%
|
18,905
|
18,6075
|
18,96
|
18,85
|
27-03-2023 |
319.791 |
1,80%
|
18,765
|
18,465
|
18,785
|
18,71
|
24-03-2023 |
618.204 |
-3,79%
|
18,97
|
18,19
|
18,97
|
18,43
|
23-03-2023 |
335.632 |
0,37%
|
18,955
|
18,835
|
19,23
|
19,155
|
22-03-2023 |
332.839 |
-0,69%
|
19,185
|
19,07
|
19,335
|
19,085
|
21-03-2023 |
286.084 |
2,06%
|
19,00
|
18,97
|
19,36
|
19,2175
|
20-03-2023 |
336.106 |
1,87%
|
18,38
|
18,14
|
18,94
|
18,83
|
17-03-2023 |
838.996 |
-1,75%
|
18,86
|
18,26
|
18,99
|
18,485
|
16-03-2023 |
1.048.895 |
1,21%
|
18,8625
|
18,48
|
19,03
|
18,815
|
15-03-2023 |
797.201 |
-4,79%
|
19,545
|
18,5675
|
19,545
|
18,59
|
14-03-2023 |
661.001 |
0,96%
|
19,34
|
19,105
|
19,585
|
19,515
|
13-03-2023 |
574.549 |
-3,45%
|
20,15
|
19,12
|
20,15
|
19,33
|
10-03-2023 |
405.710 |
-0,94%
|
19,82
|
19,7675
|
20,13
|
20,02
|
09-03-2023 |
499.383 |
-1,27%
|
20,47
|
20,12
|
20,52
|
20,21
|
08-03-2023 |
467.390 |
-1,16%
|
20,50
|
20,03
|
20,52
|
20,47
|
07-03-2023 |
466.470 |
-1,57%
|
20,99
|
20,64
|
21,08
|
20,71
|
06-03-2023 |
519.994 |
1,18%
|
20,88
|
20,87
|
21,20
|
21,04
|
03-03-2023 |
460.671 |
3,68%
|
20,39
|
20,39
|
20,84
|
20,87
|
02-03-2023 |
964.844 |
-0,10%
|
20,07
|
19,81
|
20,325
|
20,13
|
01-03-2023 |
330.932 |
-0,45%
|
20,34
|
20,13
|
20,48
|
20,15
|
28-02-2023 |
576.970 |
-0,20%
|
20,05
|
20,01
|
20,26
|
20,24
|
27-02-2023 |
583.538 |
0,60%
|
20,22
|
20,18
|
20,54
|
20,28
|
24-02-2023 |
734.400 |
-1,04%
|
20,26
|
19,955
|
20,34
|
20,08
|
23-02-2023 |
296.133 |
0,25%
|
20,41
|
20,25
|
20,45
|
20,28
|
22-02-2023 |
298.942 |
-0,10%
|
20,51
|
19,995
|
20,51
|
20,23
|
21-02-2023 |
276.314 |
-0,83%
|
20,35
|
20,105
|
20,46
|
20,25
|
20-02-2023 |
361.661 |
2,13%
|
20,08
|
20,06
|
20,50
|
20,42
|
17-02-2023 |
319.520 |
-0,89%
|
20,00
|
19,86
|
20,08
|
20,01
|
16-02-2023 |
364.106 |
0,60%
|
20,21
|
19,9125
|
20,32
|
20,19
|
15-02-2023 |
335.772 |
-0,35%
|
20,05
|
20,05
|
20,22
|
20,07
|
14-02-2023 |
246.459 |
-0,45%
|
20,30
|
20,01
|
20,34
|
20,14
|
13-02-2023 |
334.217 |
-0,07%
|
20,41
|
20,15
|
20,42
|
20,23
|
10-02-2023 |
495.810 |
-1,91%
|
20,54
|
20,07
|
20,65
|
20,245
|
09-02-2023 |
343.039 |
-1,39%
|
20,79
|
20,60
|
21,00
|
20,64
|
08-02-2023 |
350.208 |
-0,10%
|
21,155
|
20,89
|
21,36
|
20,93
|
07-02-2023 |
364.634 |
-1,65%
|
21,18
|
20,86
|
21,24
|
20,90
|
06-02-2023 |
1.048.322 |
-1,58%
|
21,46
|
21,17
|
21,68
|
21,25
|
03-02-2023 |
746.296 |
1,46%
|
21,11
|
21,02
|
21,70
|
21,59
|
02-02-2023 |
563.757 |
3,81%
|
20,70
|
20,61
|
21,29
|
21,28
|
01-02-2023 |
470.197 |
1,14%
|
20,325
|
20,32
|
20,62
|
20,50
|
31-01-2023 |
300.230 |
-0,10%
|
20,20
|
20,09
|
20,31
|
20,27
|
30-01-2023 |
375.521 |
-0,74%
|
20,36
|
20,19
|
20,37
|
20,26
|
27-01-2023 |
282.632 |
0,44%
|
20,365
|
20,22
|
20,45
|
20,41
|
26-01-2023 |
469.499 |
0,50%
|
20,29
|
20,06
|
20,39
|
20,29
|
25-01-2023 |
536.742 |
-0,30%
|
20,22
|
20,11
|
20,27
|
20,19
|
24-01-2023 |
417.610 |
0,35%
|
20,25
|
20,11
|
20,33
|
20,25
|
23-01-2023 |
596.346 |
0,62%
|
20,27
|
20,01
|
20,27
|
20,18
|
20-01-2023 |
727.131 |
1,34%
|
19,9775
|
19,835
|
20,125
|
20,055
|
19-01-2023 |
427.398 |
-1,10%
|
19,86
|
19,635
|
19,955
|
19,79
|
18-01-2023 |
362.428 |
0,69%
|
19,945
|
19,885
|
20,12
|
20,01
|
17-01-2023 |
290.179 |
0,77%
|
19,74
|
19,67
|
20,03
|
19,8725
|
16-01-2023 |
399.592 |
0,28%
|
19,68
|
19,45
|
19,885
|
19,72
|
13-01-2023 |
291.131 |
0,33%
|
19,525
|
19,42
|
19,78
|
19,665
|
12-01-2023 |
348.524 |
1,01%
|
19,425
|
19,285
|
19,65
|
19,60
|
11-01-2023 |
375.696 |
0,34%
|
19,32
|
19,18
|
19,555
|
19,355
|
10-01-2023 |
470.341 |
-2,85%
|
19,645
|
19,235
|
19,655
|
19,29
|
09-01-2023 |
385.966 |
0,03%
|
19,895
|
19,72
|
20,01
|
19,855
|
06-01-2023 |
599.331 |
0,95%
|
19,76
|
19,44
|
19,8775
|
19,85
|
05-01-2023 |
794.810 |
0,40%
|
19,47
|
19,47
|
19,875
|
19,6625
|
04-01-2023 |
959.380 |
5,24%
|
18,67
|
18,66
|
19,70
|
19,585
|
03-01-2023 |
638.782 |
0,62%
|
18,47
|
18,405
|
19,11
|
18,575
|
02-01-2023 |
210.528 |
2,97%
|
18,06
|
18,015
|
18,52
|
18,46
|
30-12-2022 |
88.585 |
-0,62%
|
17,94
|
17,86
|
18,02
|
17,9275
|