Evonic Industries AG (EVK)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 >
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
25/07/2022 293.063 -0,49% 20,09 20,00 20,47 20,20
22/07/2022 565.035 -0,93% 20,38 20,13 20,49 20,30
21/07/2022 423.791 -2,36% 21,00 20,18 21,09 20,49
Ajuda

Pesquisa de títulos

Fale Connosco