Evonic Industries AG (EVK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
29-12-2022	285.941	0,22%	17,935	17,83	18,09	18,04
28-12-2022	185.533	-0,28%	18,045	17,965	18,175	18,00
27-12-2022	148.009	0,73%	18,085	17,9625	18,145	18,065
23-12-2022	192.697	1,07%	17,77	17,70	18,035	17,955
22-12-2022	170.829	-1,22%	17,98	17,695	18,12	17,79
21-12-2022	423.839	2,30%	17,68	17,67	18,09	17,995
20-12-2022	447.882	-0,96%	17,60	17,425	17,665	17,59
19-12-2022	335.201	-0,11%	17,78	17,695	17,95	17,70
16-12-2022	456.649	-0,42%	17,75	17,57	17,96	17,72
15-12-2022	426.476	-2,20%	17,98	17,65	18,005	17,795
14-12-2022	285.268	-0,08%	18,105	17,985	18,35	18,195
13-12-2022	554.603	2,74%	17,835	17,6875	18,48	18,21