Evonic Industries AG (EVK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	314.110	-2,24%	17,99	17,64	18,03	17,705
09/12/2022	357.975	1,46%	17,855	17,855	18,17	18,11
08/12/2022	456.549	-2,11%	18,21	17,815	18,215	17,85
07/12/2022	456.156	-1,33%	18,42	18,175	18,435	18,235
06/12/2022	596.889	-0,51%	18,495	18,40	18,70	18,52
05/12/2022	249.244	-1,41%	18,915	18,525	18,915	18,555
02/12/2022	334.253	1,51%	18,50	18,405	18,855	18,82
01/12/2022	471.719	-0,54%	18,86	18,485	19,00	18,555
30/11/2022	393.602	0,59%	18,625	18,39	18,805	18,655
29/11/2022	341.653	-0,83%	18,6175	18,515	18,705	18,535
28/11/2022	226.061	-1,67%	18,86	18,655	18,99	18,65
25/11/2022	216.200	-0,36%	19,00	18,91	19,195	18,9675
24/11/2022	299.545	0,65%	18,92	18,92	19,29	19,035
23/11/2022	495.917	-1,34%	19,2325	18,675	19,24	18,9125
22/11/2022	417.976	1,08%	18,94	18,70	19,295	19,13
21/11/2022	417.585	-2,30%	19,335	18,81	19,335	18,925
18/11/2022	363.963	2,94%	18,97	18,79	19,41	19,46
17/11/2022	506.717	-1,27%	19,23	18,76	19,405	18,905
16/11/2022	466.609	-2,18%	19,48	18,8625	19,51	19,045
15/11/2022	478.957	-1,42%	19,85	19,2375	19,93	19,47
14/11/2022	676.778	1,10%	19,58	19,405	19,93	19,75
11/11/2022	659.455	4,69%	18,84	18,785	19,545	19,535
10/11/2022	1.223.189	0,80%	18,3675	18,155	18,70	18,66
09/11/2022	2.550.659	-4,69%	18,72	18,305	18,845	18,5125
08/11/2022	1.102.049	2,79%	18,71	18,405	19,725	19,4225
07/11/2022	426.784	1,23%	18,605	18,555	19,0025	18,895
04/11/2022	534.592	2,56%	18,31	18,31	18,895	18,665
03/11/2022	349.733	-1,03%	18,165	17,95	18,305	18,20
02/11/2022	339.054	-0,68%	18,725	18,29	18,7325	18,39
01/11/2022	359.904	-1,17%	18,825	18,465	19,05	18,515
31/10/2022	254.093	0,03%	18,83	18,62	18,85	18,735
28/10/2022	266.780	-0,58%	18,57	18,495	18,77	18,73
27/10/2022	570.839	0,00%	18,84	18,505	19,02	18,84
26/10/2022	363.120	0,99%	18,745	18,625	19,065	18,84
25/10/2022	321.535	-1,06%	18,835	18,395	19,035	18,655
24/10/2022	323.158	1,37%	18,63	18,455	18,96	18,855
21/10/2022	316.522	-0,27%	18,355	18,225	18,615	18,52
20/10/2022	407.150	-0,27%	18,42	18,18	18,73	18,57
19/10/2022	443.209	1,22%	18,53	18,345	18,71	18,62
18/10/2022	495.257	2,48%	18,17	18,075	18,74	18,395
17/10/2022	324.276	1,41%	17,63	17,52	18,075	17,95
14/10/2022	505.483	1,75%	17,77	17,44	17,855	17,70
13/10/2022	686.659	-0,13%	17,1575	16,83	17,52	17,395
12/10/2022	358.925	0,22%	17,39	17,16	17,58	17,4175
11/10/2022	680.548	-3,45%	17,195	17,195	17,68	17,365
10/10/2022	841.707	5,45%	16,80	16,745	18,30	17,985
07/10/2022	547.793	-2,04%	17,295	16,935	17,465	17,055
06/10/2022	317.192	-1,39%	17,705	17,325	17,835	17,375
05/10/2022	405.656	-1,59%	17,885	17,61	17,955	17,62
04/10/2022	577.403	1,70%	17,905	17,765	18,095	17,905
03/10/2022	323.624	1,77%	16,87	16,795	17,695	17,585
30/09/2022	606.838	1,77%	17,15	16,86	17,485	17,25
29/09/2022	686.208	-3,54%	17,555	16,505	17,555	17,025
28/09/2022	474.762	1,53%	17,07	16,84	17,68	17,63
27/09/2022	349.776	-1,14%	17,775	17,345	17,78	17,34
26/09/2022	391.821	0,09%	17,33	17,33	17,8175	17,54
23/09/2022	288.078	-1,96%	17,85	17,335	17,91	17,525
22/09/2022	295.759	-1,42%	17,765	17,74	18,16	17,875
21/09/2022	237.990	0,62%	17,80	17,755	18,165	18,1325
20/09/2022	267.666	-1,42%	18,37	17,955	18,48	18,02
19/09/2022	268.247	1,70%	17,92	17,905	18,385	18,28
16/09/2022	729.847	-2,04%	18,00	17,82	18,23	17,975
15/09/2022	612.278	-2,51%	18,765	18,285	18,905	18,32
14/09/2022	533.979	-2,45%	19,125	18,51	19,29	18,7925
13/09/2022	569.192	-2,79%	19,965	19,235	19,975	19,265
12/09/2022	498.760	1,90%	19,68	19,68	19,995	19,8175
09/09/2022	485.817	1,63%	19,195	19,155	19,525	19,4475
08/09/2022	474.113	-0,39%	19,39	18,935	19,415	19,135
07/09/2022	545.304	2,39%	18,47	18,47	19,28	19,095
06/09/2022	534.306	1,14%	18,38	18,38	18,835	18,65
05/09/2022	401.576	-3,98%	18,385	18,27	18,755	18,44
02/09/2022	452.831	3,78%	18,7925	18,64	19,25	19,165
01/09/2022	526.225	-1,48%	18,50	18,28	18,605	18,4675
31/08/2022	287.115	-0,49%	18,95	18,65	18,96	18,745
30/08/2022	331.826	-1,22%	19,075	18,68	19,385	18,8375
29/08/2022	282.967	2,59%	18,50	18,275	19,31	19,095
26/08/2022	153.860	-2,04%	19,17	18,59	19,415	18,6125
25/08/2022	351.975	-0,07%	19,235	18,8325	19,275	19,00
24/08/2022	327.093	0,33%	18,8625	18,625	19,095	19,0125
23/08/2022	308.162	0,15%	18,75	18,71	19,18	18,95
22/08/2022	484.660	-5,53%	19,8775	18,9175	20,00	18,9225
19/08/2022	211.710	-0,74%	20,02	20,01	20,21	20,03
18/08/2022	248.713	0,50%	20,16	20,08	20,625	20,18
17/08/2022	332.968	-5,07%	20,99	20,08	21,055	20,02
16/08/2022	328.691	0,19%	21,02	20,82	21,13	21,09
15/08/2022	177.452	0,53%	21,07	20,87	21,14	21,05
12/08/2022	361.453	1,50%	20,77	20,65	20,99	20,94
11/08/2022	613.039	-2,50%	21,28	20,54	21,30	20,67
10/08/2022	410.182	1,70%	20,38	19,90	21,27	21,21
09/08/2022	398.820	-0,07%	20,78	20,70	20,98	20,855
08/08/2022	433.252	0,77%	20,85	20,66	21,02	20,88
05/08/2022	196.043	-1,10%	20,99	20,54	21,04	20,69
04/08/2022	334.643	0,38%	20,795	20,73	21,10	20,92
03/08/2022	197.676	-0,10%	20,83	20,71	20,93	20,84
02/08/2022	225.479	0,68%	20,56	20,41	20,925	20,86
01/08/2022	232.813	-0,29%	20,66	20,57	21,03	20,72
29/07/2022	393.141	2,57%	20,50	20,37	21,02	20,78
28/07/2022	486.805	1,63%	20,09	20,08	20,50	20,26
27/07/2022	274.188	0,96%	19,885	19,7975	20,13	19,935
26/07/2022	344.724	-2,25%	20,11	19,70	20,17	19,745