Mercados españoles abiertos en 6 hrs 50 min

Evotec SE (EVO)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
5,27-0,10 (-1,86%)
Al cierre: 04:00PM EDT
5,28 +0,01 (+0,19%)
Después del cierre: 05:09PM EDT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 20245,325,385,245,275,27172.799
02 may 20245,445,445,275,375,37742.200
01 may 20245,235,285,145,255,2584.900
30 abr 20245,265,265,155,195,1979.700
29 abr 20245,225,305,175,205,20226.700
26 abr 20245,045,114,995,025,02869.100
25 abr 20245,115,114,875,105,10651.200
24 abr 20245,195,395,005,235,231.550.700
23 abr 20247,587,777,577,657,6533.800
22 abr 20247,367,507,287,367,3633.600
19 abr 20247,007,107,007,077,0719.200
18 abr 20247,047,196,987,157,1527.400
17 abr 20247,097,247,027,247,2455.700
16 abr 20247,137,137,007,017,0126.900
15 abr 20247,447,497,237,257,2536.500
12 abr 20247,467,467,287,297,2923.500
11 abr 20247,337,337,137,157,1532.100
10 abr 20247,417,437,037,227,2247.700
09 abr 20247,897,927,817,837,8362.200
08 abr 20247,857,987,677,877,8766.000
05 abr 20247,447,627,407,567,5636.400
04 abr 20247,647,697,517,517,5111.700
03 abr 20247,567,657,537,657,6528.800
02 abr 20247,647,647,527,637,6329.300
01 abr 20247,757,757,577,707,7034.100
28 mar 20247,827,967,777,837,8323.000
27 mar 20247,677,837,677,817,8132.300
26 mar 20247,457,497,457,457,4537.100
25 mar 20247,357,377,307,327,3268.100
22 mar 20247,307,517,287,437,43123.100
21 mar 20247,357,387,257,257,2530.700
20 mar 20247,387,537,357,517,5141.500
19 mar 20247,227,367,197,337,3314.700
18 mar 20247,207,217,067,137,1352.800
15 mar 20246,976,996,836,896,8947.700
14 mar 20247,287,307,057,077,0779.000
13 mar 20247,137,167,067,077,0730.800
12 mar 20247,187,327,127,327,3263.700
11 mar 20247,017,157,017,147,1431.300
08 mar 20247,107,157,047,107,1059.900
07 mar 20247,117,177,077,157,1524.300
06 mar 20247,027,126,987,077,0746.700
05 mar 20247,107,136,896,916,91115.000
04 mar 20247,337,337,207,207,2075.300
01 mar 20247,407,557,357,537,53183.900
29 feb 20247,507,507,297,407,4091.100
28 feb 20247,537,557,487,497,4930.000
27 feb 20247,687,747,577,657,6580.800
26 feb 20247,547,637,497,637,6335.000
23 feb 20247,577,627,337,567,5642.200
22 feb 20247,417,517,407,447,4477.300
21 feb 20247,297,387,267,347,3421.000
20 feb 20247,437,467,337,387,3816.600
16 feb 20247,397,397,297,367,3644.700
15 feb 20247,287,407,287,377,3714.400
14 feb 20247,237,297,217,267,2627.200
13 feb 20247,377,377,217,247,2438.800
12 feb 20247,627,747,617,717,7148.700
09 feb 20247,507,567,477,547,5435.200
08 feb 20247,597,727,557,687,6837.100
07 feb 20247,897,977,787,837,8363.400
06 feb 20247,407,667,407,657,6564.900
05 feb 20247,167,257,117,227,2267.400
02 feb 20247,337,347,147,227,22177.500
01 feb 20247,647,647,347,527,52188.900
31 ene 20247,797,887,747,747,7433.700
30 ene 20247,847,867,777,837,8352.800
29 ene 20247,717,897,707,857,85102.300
26 ene 20247,857,917,837,907,9043.500
25 ene 20247,977,977,797,837,8374.800
24 ene 20248,388,398,158,178,1732.100
23 ene 20248,328,328,138,248,2426.000
22 ene 20248,008,388,008,318,31101.100
19 ene 20247,757,857,667,847,8499.000
18 ene 20248,028,037,907,977,9796.000
17 ene 20247,868,077,708,068,06147.600
16 ene 20248,178,388,028,338,33158.300
12 ene 20249,219,259,069,099,0931.300
11 ene 20249,339,349,139,219,2133.900
10 ene 20249,519,719,459,489,48155.500
09 ene 20249,9810,099,719,789,78346.000
08 ene 20249,8910,059,8610,0510,05362.800
05 ene 20249,729,899,699,749,74266.700
04 ene 20249,379,709,369,609,60286.800
03 ene 202411,4011,6710,5110,5110,5197.800
02 ene 202411,4711,5711,3711,4011,4024.400
29 dic 202311,8211,9111,5211,7311,7312.100
28 dic 202311,8812,0011,8211,8411,8411.800
27 dic 202311,6711,9211,6711,8911,8912.700
26 dic 202311,4511,7011,4511,7011,7032.600
22 dic 202311,4411,6011,4311,5811,5839.700
21 dic 202311,5011,6411,4311,6411,647600
20 dic 202311,4011,4911,3111,3111,3129.600
19 dic 202311,2711,4011,2011,3311,3312.000
18 dic 202311,2311,2811,1411,1911,1912.900
15 dic 202311,1311,2411,0211,0211,0234.200
14 dic 202311,3011,4011,0911,3311,3360.400
13 dic 20239,9810,219,8610,0910,0918.100
12 dic 202310,0410,219,8710,1310,1330.800
11 dic 20239,809,899,749,899,8940.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...