Italia markets close in 5 hours 31 minutes
FTSE MIB
33.349,74 +162,85 (+0,49%) Dow Jones
39.164,06 +36,26 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
82,53 +0,79 (+0,97%) Bitcoin EUR
57.397,43 +221,30 (+0,39%)
Evotec SE (EVTA.MU)
Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:01AM CEST. Mercato aperto.
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 470 |
| 27 giu 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | - |
| 26 giu 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | - |
| 25 giu 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | - |
| 24 giu 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | - |
| 21 giu 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | - |
| 20 giu 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | - |
| 19 giu 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | - |
| 18 giu 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
| 17 giu 2024 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | - |
| 14 giu 2024 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | - |
| 13 giu 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | - |
| 12 giu 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | - |
| 11 giu 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | - |
| 10 giu 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | - |
| 07 giu 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | - |
| 06 giu 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | - |
| 05 giu 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | - |
| 04 giu 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | - |
| 03 giu 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | - |
| 31 mag 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | - |
| 30 mag 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | - |
| 29 mag 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 28 mag 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 27 mag 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
| 24 mag 2024 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | - |
| 23 mag 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 22 mag 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 21 mag 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | - |
| 20 mag 2024 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | - |
| 17 mag 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
| 16 mag 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
| 15 mag 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | - |
| 14 mag 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | - |
| 13 mag 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | - |
| 10 mag 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | - |
| 09 mag 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | - |
| 08 mag 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | - |
| 07 mag 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | - |
| 06 mag 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 03 mag 2024 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | - |
| 02 mag 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
| 30 apr 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
| 29 apr 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
| 26 apr 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
| 25 apr 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | - |
| 24 apr 2024 | 6,8500 | 6,8500 | 6,8500 | 6,8500 | 6,8500 | - |
| 23 apr 2024 | 6,8500 | 6,8500 | 6,8500 | 6,8500 | 6,8500 | - |
| 22 apr 2024 | 6,8500 | 6,8500 | 6,8500 | 6,8500 | 6,8500 | - |
| 19 apr 2024 | 6,8500 | 6,8500 | 6,8500 | 6,8500 | 6,8500 | - |
| 18 apr 2024 | 6,8500 | 6,8500 | 6,8500 | 6,8500 | 6,8500 | - |
| 17 apr 2024 | 6,9000 | 6,9000 | 6,9000 | 6,9000 | 6,9000 | - |
| 16 apr 2024 | 7,0000 | 7,0000 | 7,0000 | 7,0000 | 7,0000 | - |
| 15 apr 2024 | 7,0000 | 7,0000 | 7,0000 | 7,0000 | 7,0000 | - |
| 12 apr 2024 | 7,0000 | 7,0000 | 7,0000 | 7,0000 | 7,0000 | - |
| 11 apr 2024 | 7,0000 | 7,0000 | 7,0000 | 7,0000 | 7,0000 | - |
| 10 apr 2024 | 7,1000 | 7,1000 | 7,1000 | 7,1000 | 7,1000 | - |
| 09 apr 2024 | 7,1000 | 7,1000 | 7,1000 | 7,1000 | 7,1000 | - |
| 08 apr 2024 | 7,1000 | 7,1000 | 7,1000 | 7,1000 | 7,1000 | - |
| 05 apr 2024 | 7,1000 | 7,1000 | 7,1000 | 7,1000 | 7,1000 | - |
| 04 apr 2024 | 7,1000 | 7,1000 | 7,1000 | 7,1000 | 7,1000 | - |
| 03 apr 2024 | 7,1000 | 7,1000 | 7,1000 | 7,1000 | 7,1000 | - |
| 02 apr 2024 | 7,1000 | 7,1000 | 7,1000 | 7,1000 | 7,1000 | - |
| 28 mar 2024 | 6,9500 | 6,9500 | 6,9500 | 6,9500 | 6,9500 | - |
| 27 mar 2024 | 6,7000 | 6,7000 | 6,7000 | 6,7000 | 6,7000 | - |
| 26 mar 2024 | 6,6500 | 6,6500 | 6,6500 | 6,6500 | 6,6500 | - |
| 25 mar 2024 | 6,6500 | 6,6500 | 6,6500 | 6,6500 | 6,6500 | - |
| 22 mar 2024 | 6,6500 | 6,6500 | 6,6500 | 6,6500 | 6,6500 | - |
| 21 mar 2024 | 6,6500 | 6,6500 | 6,6500 | 6,6500 | 6,6500 | - |
| 20 mar 2024 | 6,6000 | 6,6000 | 6,6000 | 6,6000 | 6,6000 | - |
| 19 mar 2024 | 6,6000 | 6,6000 | 6,6000 | 6,6000 | 6,6000 | - |
| 18 mar 2024 | 6,6000 | 6,6000 | 6,6000 | 6,6000 | 6,6000 | - |
| 15 mar 2024 | 6,7000 | 6,7000 | 6,7000 | 6,7000 | 6,7000 | - |
| 14 mar 2024 | 6,7000 | 6,7000 | 6,7000 | 6,7000 | 6,7000 | - |
| 13 mar 2024 | 6,7000 | 6,7000 | 6,7000 | 6,7000 | 6,7000 | - |
| 12 mar 2024 | 6,7000 | 6,7000 | 6,7000 | 6,7000 | 6,7000 | - |
| 11 mar 2024 | 6,7000 | 6,7000 | 6,7000 | 6,7000 | 6,7000 | - |
| 08 mar 2024 | 6,7000 | 6,7000 | 6,7000 | 6,7000 | 6,7000 | - |
| 07 mar 2024 | 6,7000 | 6,7000 | 6,7000 | 6,7000 | 6,7000 | - |
| 06 mar 2024 | 6,7000 | 6,7000 | 6,7000 | 6,7000 | 6,7000 | - |
| 05 mar 2024 | 6,9000 | 6,9000 | 6,9000 | 6,9000 | 6,9000 | - |
| 04 mar 2024 | 6,9500 | 6,9500 | 6,9500 | 6,9500 | 6,9500 | - |
| 01 mar 2024 | 6,9500 | 6,9500 | 6,9500 | 6,9500 | 6,9500 | - |
| 29 feb 2024 | 6,9500 | 6,9500 | 6,9500 | 6,9500 | 6,9500 | - |
| 28 feb 2024 | 6,9500 | 6,9500 | 6,9500 | 6,9500 | 6,9500 | - |
| 27 feb 2024 | 6,9500 | 6,9500 | 6,9500 | 6,9500 | 6,9500 | - |
| 26 feb 2024 | 6,9500 | 6,9500 | 6,9500 | 6,9500 | 6,9500 | - |
| 23 feb 2024 | 6,9500 | 6,9500 | 6,9500 | 6,9500 | 6,9500 | - |
| 22 feb 2024 | 6,9500 | 6,9500 | 6,9500 | 6,9500 | 6,9500 | - |
| 21 feb 2024 | 6,9500 | 6,9500 | 6,9500 | 6,9500 | 6,9500 | - |
| 20 feb 2024 | 6,9500 | 6,9500 | 6,9500 | 6,9500 | 6,9500 | - |
| 19 feb 2024 | 6,9500 | 6,9500 | 6,9500 | 6,9500 | 6,9500 | - |
| 16 feb 2024 | 6,9500 | 6,9500 | 6,9500 | 6,9500 | 6,9500 | - |
| 15 feb 2024 | 6,9500 | 6,9500 | 6,9500 | 6,9500 | 6,9500 | - |
| 14 feb 2024 | 6,9500 | 6,9500 | 6,9500 | 6,9500 | 6,9500 | - |
| 13 feb 2024 | 7,1000 | 7,1000 | 7,1000 | 7,1000 | 7,1000 | - |
| 12 feb 2024 | 7,1000 | 7,1000 | 7,1000 | 7,1000 | 7,1000 | - |
| 09 feb 2024 | 7,1000 | 7,1000 | 7,1000 | 7,1000 | 7,1000 | - |
| 08 feb 2024 | 7,1000 | 7,1000 | 7,1000 | 7,1000 | 7,1000 | - |
| 07 feb 2024 | 6,9500 | 6,9500 | 6,9500 | 6,9500 | 6,9500 | - |
| *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.