Mercados españoles cerrados en 1 hr 29 mins

Evonik Industries AG (EVK.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
18,73+0,52 (+2,83%)
A partir del 08:01AM CEST. Mercado abierto.
Intervalo de fechas:
18 jun 2023 - 18 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 jun 202418,7318,7318,7318,7318,7350
17 jun 202418,2118,2118,2118,2118,21-
14 jun 202418,6518,6518,6518,6518,65-
13 jun 202418,9118,9118,9118,9118,91-
12 jun 202418,8018,8018,8018,8018,80-
11 jun 202418,4818,8418,4818,8418,8450
10 jun 202418,4018,4018,3918,3918,3945
07 jun 202418,5018,5718,5018,5718,57100
06 jun 202418,6418,7418,6418,7418,7475
05 jun 202418,7418,8218,7418,8218,82600
05 jun 20241.17 Dividendo
04 jun 202419,8619,8619,8619,8618,69-
03 jun 202420,2320,2319,9819,9818,801325
31 may 202420,1920,1920,1920,1919,00-
30 may 202419,9919,9919,9919,9918,81-
29 may 202420,2120,3419,9219,9218,75550
28 may 202420,3320,3320,3320,3319,13-
27 may 202420,2320,2320,2320,2319,04-
24 may 202420,0220,0220,0220,0218,84-
23 may 202420,1020,2220,1020,2219,032000
22 may 202420,1320,1320,1320,1318,94-
21 may 202420,1120,2120,1120,2119,02387
20 may 202420,4120,4120,4120,4119,21300
17 may 202420,1020,2220,1020,2219,03150
16 may 202420,4820,4819,9519,9518,77300
15 may 202420,6920,6920,1120,1118,93300
14 may 202420,6020,6020,6020,6019,39-
13 may 202420,2320,2320,2320,2319,04-
10 may 202420,3920,3920,3920,3919,19-
09 may 202420,4320,4320,4320,4319,23-
08 may 202420,3720,3720,3720,3719,17-
07 may 202419,9219,9219,9219,9218,75-
06 may 202419,6719,9619,6719,9418,7711
03 may 202419,5919,8819,5919,8818,71400
02 may 202419,5219,5219,5219,5218,37-
30 abr 202419,3019,3019,3019,3018,16-
29 abr 202419,1819,1819,1819,1818,05-
26 abr 202419,0019,0019,0019,0017,88-
25 abr 202419,0119,0119,0119,0117,90-
24 abr 202419,1519,1519,1519,1518,02-
23 abr 202419,4319,4319,4319,4318,29-
22 abr 202419,3519,3519,3519,3518,21-
19 abr 202419,0019,2019,0019,2018,07100
18 abr 202419,3819,3819,2819,2818,14150
17 abr 202419,0319,0319,0319,0317,91-
16 abr 202418,8418,8418,8418,8417,74-
15 abr 202418,9318,9318,9318,9317,82-
12 abr 202418,9418,9418,9418,9417,82-
11 abr 202419,1019,2319,1019,2318,09100
10 abr 202419,1919,2619,1919,2618,13200
09 abr 202419,2619,3119,2619,3118,1730
08 abr 202419,0219,0219,0219,0217,90-
05 abr 202418,8218,8218,8218,8217,71-
04 abr 202419,0119,1819,0119,1818,0624
03 abr 202418,3018,5818,3018,5817,4954
02 abr 202418,3918,3918,3918,3917,3150
28 mar 202418,3918,3918,3918,3917,31-
27 mar 202418,0818,0818,0818,0817,02-
26 mar 202418,1418,1418,1418,1417,0750
25 mar 202417,9317,9317,9317,9316,88-
22 mar 202417,7417,7417,7417,7416,69-
21 mar 202417,6517,6517,6517,6516,61-
20 mar 202417,3817,5617,3817,5616,5234
19 mar 202416,9816,9816,9816,9815,98-
18 mar 202417,0817,0817,0817,0816,08-
15 mar 202416,9816,9816,9816,9815,98-
14 mar 202416,9717,0116,9717,0016,00159
13 mar 202417,2017,2017,2017,2016,19-
12 mar 202417,0317,0317,0317,0316,03-
11 mar 202417,0717,0717,0717,0716,06-
08 mar 202417,0717,2017,0717,2016,191665
07 mar 202416,9116,9116,8816,8815,8834
06 mar 202417,2817,2817,1217,1216,1115
05 mar 202417,1017,1017,1017,1016,10-
04 mar 202417,1117,5517,1117,5516,51600
01 mar 202417,0317,1717,0317,1716,16100
29 feb 202416,9916,9916,9916,9915,99-
28 feb 202417,2017,2017,2017,2016,1916
27 feb 202416,9117,1316,9117,1316,1260
26 feb 202417,2617,2617,2617,2616,24-
23 feb 202417,2517,2517,2217,2216,21300
22 feb 202417,4117,4117,3917,3916,3630
21 feb 202417,2717,2717,2717,2716,25-
20 feb 202417,0017,1017,0017,1016,10450
19 feb 202417,4517,4517,4517,4516,42115
16 feb 202417,1117,1117,1117,1116,11-
15 feb 202417,0517,2417,0517,2316,2160
14 feb 202417,1517,1517,1517,1516,14-
13 feb 202417,1717,3917,1717,3916,3750
12 feb 202416,9116,9116,9116,9115,91-
09 feb 202417,3017,3017,3017,3016,28-
08 feb 202417,5017,5017,5017,5016,47-
07 feb 202417,5817,5817,5817,5816,54-
06 feb 202417,3817,3817,3817,3816,35-
05 feb 202417,2217,5017,2217,5016,476
02 feb 202417,0317,0317,0317,0316,03-
01 feb 202417,0917,0917,0917,0916,08-
31 ene 202417,1517,1517,1517,1516,14-
30 ene 202417,2817,2817,2817,2816,27-
29 ene 202417,3117,3117,3117,3116,29-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...