Mercados españoles cerrados en 5 hrs 23 min

Evotec SE (EVT.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
9,85+0,11 (+1,18%)
A partir del 11:49AM CEST. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 20249,6610,139,669,859,85675.953
30 abr 20249,919,959,639,749,742.200.310
29 abr 20249,5510,009,359,639,633.576.901
26 abr 20249,349,579,109,239,234.259.285
25 abr 20249,6910,288,959,169,166.588.216
24 abr 202413,2013,208,529,649,6421.191.178
23 abr 202413,8414,2213,7914,1814,18654.746
22 abr 202413,3613,8113,3313,7013,70725.516
19 abr 202413,2313,2712,9413,2613,26673.258
18 abr 202413,1713,4512,9813,4513,45694.213
17 abr 202413,1613,3613,0113,2113,21617.970
16 abr 202413,5713,5813,1913,2313,23570.194
15 abr 202413,7014,0613,5713,7813,78337.584
12 abr 202413,8614,3313,6613,7713,771.078.369
11 abr 202413,3113,6412,7713,3013,301.236.468
10 abr 202414,4314,5513,3613,3613,361.348.983
09 abr 202414,4214,5914,3314,3914,39599.521
08 abr 202413,9714,6213,8714,4314,43660.496
05 abr 202413,9814,0013,7014,0014,00761.007
04 abr 202414,1114,2013,8614,1114,11425.768
03 abr 202414,0514,1313,7014,0814,08631.908
02 abr 202414,4314,4314,0014,0914,09933.891
28 mar 202414,3814,7714,1814,4714,47796.897
27 mar 202413,7814,4513,7614,3814,38714.193
26 mar 202413,4513,9513,3113,7713,77521.063
25 mar 202413,6213,6613,4013,4813,48331.860
22 mar 202413,3013,6913,3013,6313,63508.208
21 mar 202413,9114,0413,3113,3513,35653.888
20 mar 202413,6213,7313,4413,7013,70601.661
19 mar 202413,0813,5313,0213,5313,53692.011
18 mar 202412,7413,3412,6913,1513,15824.123
15 mar 202413,0113,0612,6112,6212,621.340.464
14 mar 202413,0213,4712,9813,1113,11662.898
13 mar 202413,3113,4712,9012,9712,97495.424
12 mar 202413,1213,3613,0613,2513,25572.172
11 mar 202412,9513,1012,7113,1013,10663.480
08 mar 202413,1013,1112,7613,0313,03642.461
07 mar 202413,0213,2012,9213,0913,09840.483
06 mar 202412,8813,1512,7913,0913,09598.344
05 mar 202413,2913,4512,7912,9012,90776.869
04 mar 202413,9414,0213,4013,4013,40562.877
01 mar 202413,6113,9513,5513,9413,94444.073
29 feb 202413,9314,0113,6413,6413,64662.202
28 feb 202414,1814,2613,8113,9013,90458.805
27 feb 202413,8814,2713,7014,0914,09515.863
26 feb 202413,9514,0713,6613,8913,89361.173
23 feb 202413,6614,0513,5213,9913,99539.052
22 feb 202413,7213,8613,5113,7413,74474.299
21 feb 202413,6013,6913,2413,5613,56411.261
20 feb 202413,6913,7513,5013,7013,70331.533
19 feb 202413,5813,8313,4713,7513,75333.758
16 feb 202413,7413,8913,5713,6613,66704.108
15 feb 202413,6013,6513,3513,5913,59902.038
14 feb 202413,5513,5913,3413,4813,48620.854
13 feb 202414,1614,2013,4513,6013,60828.225
12 feb 202413,9414,3513,8514,2214,22508.564
09 feb 202414,2114,2713,7713,8813,88404.302
08 feb 202414,5114,7614,0014,1514,15622.173
07 feb 202414,2214,7414,1314,5214,521.338.902
06 feb 202413,3314,1313,2314,1314,131.680.745
05 feb 202413,2413,4113,0213,2513,25893.087
02 feb 202413,6013,9413,2413,2413,241.119.798
01 feb 202414,1914,1913,4313,5613,561.240.158
31 ene 202414,2314,4814,1514,3114,31515.750
30 ene 202414,5014,5914,2314,3514,35527.494
29 ene 202414,3114,3913,9314,3014,30735.263
26 ene 202414,4514,5514,2314,4414,44897.883
25 ene 202414,8514,9014,2514,4414,441.011.673
24 ene 202415,1415,4214,9715,0015,00602.243
23 ene 202415,6415,8214,9815,0215,021.052.172
22 ene 202414,4715,3514,3415,2815,281.984.296
19 ene 202414,6014,7714,0614,1814,18956.381
18 ene 202414,8915,1714,5114,5714,571.232.703
17 ene 202414,9015,0114,1014,5714,571.604.900
16 ene 202416,4216,4814,7815,2715,272.116.439
15 ene 202416,5916,8516,4716,6616,66428.377
12 ene 202416,9517,1616,6016,7616,76591.154
11 ene 202417,5717,6016,8316,8516,851.045.546
10 ene 202418,0018,0017,3817,4917,491.043.396
09 ene 202418,4718,6118,0818,1918,19839.037
08 ene 202418,0518,4217,9818,4018,401.209.775
05 ene 202417,5018,1317,4317,9517,952.094.521
04 ene 202418,8819,0016,8017,5017,506.365.192
03 ene 202421,0021,4220,7821,4221,42381.041
02 ene 202421,2521,3820,7921,0121,01264.301
29 dic 202321,5321,5421,1321,2821,28140.731
28 dic 202321,4421,6921,3421,5121,51228.473
27 dic 202321,1621,5721,1421,3721,37299.391
22 dic 202321,0421,1020,6021,0521,05267.082
21 dic 202320,6821,2820,6621,1921,19487.778
20 dic 202320,7321,0620,5720,9820,98361.689
19 dic 202320,6221,0320,5420,7920,79312.671
18 dic 202320,4020,7520,2220,6520,65196.958
15 dic 202320,7521,0020,4120,5720,57696.747
14 dic 202319,1720,8519,1520,7120,71992.651
13 dic 202318,7019,0018,3918,6818,68396.303
12 dic 202318,4018,9018,3818,8418,84435.965
11 dic 202318,1118,4518,0718,4518,45276.453
08 dic 202318,4018,6518,0618,3218,32188.057
07 dic 202318,6518,6518,2018,3918,39251.792
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...