Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.475,57 +1.338,48 (+2,23%)
Evonik Industries AG (EVK.DE)
XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:42PM CEST
Periodo di tempo:
17 mag 2023 - 17 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 mag 2024 | 20,29 | 20,33 | 20,08 | 20,14 | 20,14 | 1.214.276 |
| 16 mag 2024 | 19,86 | 20,26 | 19,74 | 20,24 | 20,24 | 3.122.723 |
| 15 mag 2024 | 20,79 | 20,96 | 20,67 | 20,71 | 20,71 | 786.452 |
| 14 mag 2024 | 20,72 | 20,84 | 20,59 | 20,70 | 20,70 | 794.436 |
| 13 mag 2024 | 20,44 | 20,72 | 20,34 | 20,68 | 20,68 | 804.467 |
| 10 mag 2024 | 20,51 | 20,56 | 20,23 | 20,31 | 20,31 | 1.264.160 |
| 09 mag 2024 | 20,44 | 20,59 | 20,39 | 20,40 | 20,40 | 527.799 |
| 08 mag 2024 | 20,48 | 20,81 | 20,26 | 20,45 | 20,45 | 1.208.385 |
| 07 mag 2024 | 20,00 | 20,39 | 19,94 | 20,37 | 20,37 | 1.372.438 |
| 06 mag 2024 | 19,91 | 20,03 | 19,84 | 19,97 | 19,97 | 602.107 |
| 03 mag 2024 | 19,64 | 20,03 | 19,64 | 19,77 | 19,77 | 933.257 |
| 02 mag 2024 | 19,55 | 19,75 | 19,39 | 19,63 | 19,63 | 796.661 |
| 30 apr 2024 | 19,38 | 19,66 | 19,34 | 19,55 | 19,55 | 1.317.309 |
| 29 apr 2024 | 19,20 | 19,38 | 19,17 | 19,36 | 19,36 | 746.428 |
| 26 apr 2024 | 19,10 | 19,18 | 18,85 | 19,16 | 19,16 | 1.046.678 |
| 25 apr 2024 | 19,14 | 19,22 | 18,88 | 19,00 | 19,00 | 766.470 |
| 24 apr 2024 | 19,18 | 19,38 | 19,07 | 19,10 | 19,10 | 575.527 |
| 23 apr 2024 | 19,48 | 19,48 | 19,15 | 19,20 | 19,20 | 777.366 |
| 22 apr 2024 | 19,45 | 19,49 | 19,15 | 19,44 | 19,44 | 653.783 |
| 19 apr 2024 | 19,18 | 19,29 | 19,09 | 19,29 | 19,29 | 479.364 |
| 18 apr 2024 | 19,48 | 19,50 | 19,16 | 19,27 | 19,27 | 791.159 |
| 17 apr 2024 | 19,08 | 19,42 | 19,08 | 19,36 | 19,36 | 863.579 |
| 16 apr 2024 | 18,75 | 19,26 | 18,59 | 19,11 | 19,11 | 1.341.229 |
| 15 apr 2024 | 18,90 | 19,15 | 18,90 | 18,97 | 18,97 | 640.347 |
| 12 apr 2024 | 19,07 | 19,17 | 18,82 | 18,88 | 18,88 | 790.169 |
| 11 apr 2024 | 19,21 | 19,33 | 18,90 | 18,97 | 18,97 | 860.757 |
| 10 apr 2024 | 19,38 | 19,43 | 18,98 | 19,20 | 19,20 | 824.602 |
| 09 apr 2024 | 19,28 | 19,42 | 19,23 | 19,23 | 19,23 | 865.305 |
| 08 apr 2024 | 19,15 | 19,37 | 19,06 | 19,32 | 19,32 | 1.168.105 |
| 05 apr 2024 | 18,90 | 19,08 | 18,84 | 18,87 | 18,87 | 895.054 |
| 04 apr 2024 | 19,12 | 19,27 | 19,07 | 19,12 | 19,12 | 698.430 |
| 03 apr 2024 | 18,42 | 19,10 | 18,40 | 19,10 | 19,10 | 1.523.306 |
| 02 apr 2024 | 18,39 | 18,60 | 18,32 | 18,40 | 18,40 | 1.057.142 |
| 28 mar 2024 | 18,47 | 18,49 | 18,26 | 18,33 | 18,33 | 861.927 |
| 27 mar 2024 | 18,11 | 18,50 | 18,06 | 18,44 | 18,44 | 934.863 |
| 26 mar 2024 | 18,02 | 18,24 | 17,91 | 18,13 | 18,13 | 912.138 |
| 25 mar 2024 | 17,93 | 18,09 | 17,83 | 18,05 | 18,05 | 741.863 |
| 22 mar 2024 | 17,75 | 17,99 | 17,72 | 17,95 | 17,95 | 1.043.750 |
| 21 mar 2024 | 17,70 | 17,81 | 17,52 | 17,80 | 17,80 | 1.125.284 |
| 20 mar 2024 | 17,47 | 17,65 | 17,43 | 17,54 | 17,54 | 1.093.695 |
| 19 mar 2024 | 17,02 | 17,58 | 17,00 | 17,50 | 17,50 | 1.523.938 |
| 18 mar 2024 | 17,12 | 17,21 | 16,92 | 17,02 | 17,02 | 1.008.531 |
| 15 mar 2024 | 17,02 | 17,16 | 16,92 | 17,06 | 17,06 | 12.770.428 |
| 14 mar 2024 | 17,02 | 17,07 | 16,87 | 17,03 | 17,03 | 1.428.749 |
| 13 mar 2024 | 17,30 | 17,36 | 16,99 | 17,03 | 17,03 | 2.207.518 |
| 12 mar 2024 | 17,02 | 17,29 | 16,94 | 17,29 | 17,29 | 1.415.795 |
| 11 mar 2024 | 17,00 | 17,13 | 16,84 | 16,98 | 16,98 | 1.053.669 |
| 08 mar 2024 | 17,06 | 17,20 | 16,91 | 17,10 | 17,10 | 1.351.371 |
| 07 mar 2024 | 16,89 | 17,23 | 16,81 | 17,06 | 17,06 | 1.595.217 |
| 06 mar 2024 | 17,25 | 17,43 | 16,98 | 16,98 | 16,98 | 1.483.312 |
| 05 mar 2024 | 17,03 | 17,34 | 16,99 | 17,27 | 17,27 | 902.614 |
| 04 mar 2024 | 17,80 | 17,94 | 16,92 | 17,19 | 17,19 | 1.356.751 |
| 01 mar 2024 | 17,15 | 17,22 | 17,02 | 17,17 | 17,17 | 858.353 |
| 29 feb 2024 | 17,06 | 17,16 | 16,82 | 17,06 | 17,06 | 1.659.220 |
| 28 feb 2024 | 17,15 | 17,22 | 16,95 | 17,05 | 17,05 | 815.466 |
| 27 feb 2024 | 16,97 | 17,25 | 16,96 | 17,18 | 17,18 | 795.341 |
| 26 feb 2024 | 17,27 | 17,31 | 16,97 | 17,00 | 17,00 | 727.044 |
| 23 feb 2024 | 17,40 | 17,64 | 17,26 | 17,30 | 17,30 | 514.573 |
| 22 feb 2024 | 17,48 | 17,54 | 17,27 | 17,31 | 17,31 | 605.396 |
| 21 feb 2024 | 17,36 | 17,46 | 17,28 | 17,39 | 17,39 | 394.192 |
| 20 feb 2024 | 17,10 | 17,48 | 17,05 | 17,35 | 17,35 | 621.169 |
| 19 feb 2024 | 17,33 | 17,33 | 17,07 | 17,13 | 17,13 | 516.720 |
| 16 feb 2024 | 17,33 | 17,47 | 17,25 | 17,34 | 17,34 | 581.134 |
| 15 feb 2024 | 17,15 | 17,33 | 17,15 | 17,22 | 17,22 | 623.258 |
| 14 feb 2024 | 17,40 | 17,40 | 17,10 | 17,10 | 17,10 | 482.829 |
| 13 feb 2024 | 17,25 | 17,41 | 17,07 | 17,16 | 17,16 | 672.599 |
| 12 feb 2024 | 16,98 | 17,28 | 16,98 | 17,26 | 17,26 | 487.243 |
| 09 feb 2024 | 17,31 | 17,38 | 16,92 | 16,92 | 16,92 | 792.437 |
| 08 feb 2024 | 17,57 | 17,67 | 17,38 | 17,38 | 17,38 | 509.091 |
| 07 feb 2024 | 17,61 | 17,82 | 17,43 | 17,56 | 17,56 | 1.048.725 |
| 06 feb 2024 | 17,52 | 17,60 | 17,23 | 17,59 | 17,59 | 1.201.256 |
| 05 feb 2024 | 17,26 | 17,50 | 17,23 | 17,44 | 17,44 | 1.208.963 |
| 02 feb 2024 | 17,20 | 17,47 | 17,16 | 17,26 | 17,26 | 1.219.335 |
| 01 feb 2024 | 17,05 | 17,10 | 16,95 | 17,07 | 17,07 | 559.708 |
| 31 gen 2024 | 17,20 | 17,25 | 17,08 | 17,15 | 17,15 | 544.354 |
| 30 gen 2024 | 17,36 | 17,42 | 17,12 | 17,20 | 17,20 | 569.034 |
| 29 gen 2024 | 17,28 | 17,32 | 17,18 | 17,32 | 17,32 | 790.871 |
| 26 gen 2024 | 17,19 | 17,51 | 17,14 | 17,39 | 17,39 | 770.426 |
| 25 gen 2024 | 17,02 | 17,22 | 16,86 | 17,17 | 17,17 | 737.879 |
| 24 gen 2024 | 16,92 | 17,05 | 16,85 | 17,05 | 17,05 | 976.362 |
| 23 gen 2024 | 16,89 | 16,99 | 16,76 | 16,84 | 16,84 | 725.058 |
| 22 gen 2024 | 16,90 | 16,98 | 16,75 | 16,82 | 16,82 | 443.506 |
| 19 gen 2024 | 17,14 | 17,28 | 16,85 | 16,85 | 16,85 | 602.215 |
| 18 gen 2024 | 16,77 | 17,13 | 16,68 | 17,13 | 17,13 | 821.384 |
| 17 gen 2024 | 17,07 | 17,07 | 16,74 | 16,77 | 16,77 | 935.914 |
| 16 gen 2024 | 17,33 | 17,36 | 17,20 | 17,20 | 17,20 | 586.719 |
| 15 gen 2024 | 17,40 | 17,44 | 17,24 | 17,41 | 17,41 | 603.963 |
| 12 gen 2024 | 17,38 | 17,45 | 17,28 | 17,35 | 17,35 | 594.981 |
| 11 gen 2024 | 17,59 | 17,66 | 17,29 | 17,32 | 17,32 | 738.035 |
| 10 gen 2024 | 17,64 | 17,69 | 17,52 | 17,52 | 17,52 | 708.094 |
| 09 gen 2024 | 18,41 | 18,41 | 17,63 | 17,73 | 17,73 | 1.081.810 |
| 08 gen 2024 | 18,33 | 18,47 | 18,18 | 18,36 | 18,36 | 510.551 |
| 05 gen 2024 | 18,32 | 18,40 | 18,10 | 18,33 | 18,33 | 868.438 |
| 04 gen 2024 | 18,34 | 18,52 | 18,23 | 18,38 | 18,38 | 847.266 |
| 03 gen 2024 | 18,43 | 18,47 | 18,16 | 18,29 | 18,29 | 704.211 |
| 02 gen 2024 | 18,51 | 18,65 | 18,34 | 18,44 | 18,44 | 462.613 |
| 29 dic 2023 | 18,52 | 18,56 | 18,47 | 18,50 | 18,50 | 181.839 |
| 28 dic 2023 | 18,49 | 18,53 | 18,40 | 18,49 | 18,49 | 497.162 |
| 27 dic 2023 | 18,44 | 18,51 | 18,36 | 18,44 | 18,44 | 564.739 |
| 22 dic 2023 | 18,37 | 18,50 | 18,35 | 18,43 | 18,43 | 368.497 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.