Premium
Evonik Industries AG (1EVK)
BIT
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 16.725 | 16.725 | 16.725 | 150 | 16.725 | DE |
| 4 | -0.675 | -3.87931034483 | 17.4 | 17.4 | 16.44 | 98 | 17.05163683 | DE |
| 12 | -3.825 | -18.6131386861 | 20.55 | 20.55 | 16.44 | 527 | 19.35638428 | DE |
| 26 | -2.205 | -11.648177496 | 18.93 | 21.26 | 16.44 | 373 | 19.49364727 | DE |
| 52 | -0.48 | -2.78988666085 | 17.205 | 21.26 | 16.44 | 376 | 18.81468004 | DE |
| 156 | -12.195 | -42.1680497925 | 28.92 | 29.47 | 15.94 | 287 | 20.09425364 | DE |
| 260 | -10.205 | -37.8945414036 | 26.93 | 30.85 | 15.94 | 174 | 22.13867501 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736355300 | 16.725 | 0.29 | 1.73 | 16.725 | 16.725 | 16.725 | 150 |
| 1736268900 | 16.44 | 0 | 0.00 | 16.44 | 16.44 | 16.44 | 0 |
| 1736182500 | 16.44 | 0 | 0.00 | 16.44 | 16.44 | 16.44 | 0 |
| 1735923300 | 16.44 | 0 | 0.00 | 16.44 | 16.44 | 16.44 | 0 |
| 1735836900 | 16.44 | 0 | 0.00 | 16.44 | 16.44 | 16.44 | 0 |
| 1735577700 | 16.44 | 0 | 0.00 | 16.44 | 16.44 | 16.44 | 0 |
| 1735318500 | 16.44 | 0 | 0.00 | 16.44 | 16.44 | 16.44 | 0 |
| 1734972900 | 16.44 | -0.11 | -0.66 | 16.44 | 16.44 | 16.44 | 1 |
| 1734713700 | 16.55 | 0 | 0.00 | 16.55 | 16.55 | 16.55 | 0 |
| 1734627300 | 16.55 | -0.85 | -4.89 | 16.55 | 16.55 | 16.55 | 40 |
| 1734540900 | 17.4 | 0 | 0.00 | 17.4 | 17.4 | 17.4 | 0 |
| 1734454500 | 17.4 | 0 | 0.00 | 17.4 | 17.4 | 17.4 | 0 |
| 1734368100 | 17.4 | 0 | 0.00 | 17.4 | 17.4 | 17.4 | 0 |
| 1734108900 | 17.4 | -0.19 | -1.05 | 17.4 | 17.4 | 17.4 | 200 |
| 1734022500 | 17.585 | 0 | 0.00 | 17.585 | 17.585 | 17.585 | 0 |
| 1733936100 | 17.585 | -0.37 | -2.03 | 17.585 | 17.585 | 17.585 | 75 |
| 1733849700 | 17.95 | 0 | 0.00 | 17.95 | 17.95 | 17.95 | 0 |
| 1733763300 | 17.95 | 0.34 | 1.90 | 17.95 | 17.95 | 17.95 | 125 |
| 1733504100 | 17.615 | 0 | 0.00 | 17.615 | 17.615 | 17.615 | 0 |
| 1733417700 | 17.615 | 0 | 0.00 | 17.615 | 17.615 | 17.615 | 0 |
| 1733331300 | 17.615 | 0.27 | 1.59 | 17.615 | 17.615 | 17.615 | 150 |
| 1733244900 | 17.34 | 0 | 0.00 | 17.34 | 17.34 | 17.34 | 0 |
| 1733158500 | 17.34 | 0 | 0.00 | 17.34 | 17.34 | 17.34 | 0 |
| 1732899300 | 17.34 | 0 | 0.00 | 17.34 | 17.34 | 17.34 | 0 |
| 1732812900 | 17.34 | -0.19 | -1.08 | 17.34 | 17.34 | 17.34 | 400 |
| 1732726500 | 17.53 | 0 | 0.00 | 17.53 | 17.53 | 17.53 | 0 |
| 1732640100 | 17.53 | 0 | 0.00 | 17.53 | 17.53 | 17.53 | 0 |
| 1732553700 | 17.53 | 0 | 0.00 | 17.53 | 17.53 | 17.53 | 0 |
| 1732294500 | 17.53 | 0 | 0.00 | 17.53 | 17.53 | 17.53 | 0 |
| 1732208100 | 17.53 | 0 | 0.00 | 17.53 | 17.53 | 17.53 | 0 |
| 1732121700 | 17.53 | -0.34 | -1.90 | 17.4 | 17.62 | 17.4 | 27 |
| 1732035300 | 17.87 | 0 | 0.00 | 17.87 | 17.87 | 17.87 | 0 |
| 1731948900 | 17.87 | 0.09 | 0.51 | 17.87 | 17.87 | 17.87 | 56 |
| 1731689700 | 17.78 | 0.08 | 0.45 | 17.78 | 17.78 | 17.78 | 56 |
| 1731603300 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17.7 | 0 |
| 1731516900 | 17.7 | -1.53 | -7.96 | 17.77 | 17.77 | 17.7 | 85 |
| 1731430500 | 19.23 | 0 | 0.00 | 19.23 | 19.23 | 19.23 | 0 |
| 1731344100 | 19.23 | 0 | 0.00 | 19.23 | 19.23 | 19.23 | 0 |
| 1731084900 | 19.23 | 0 | 0.00 | 19.23 | 19.23 | 19.23 | 0 |
| 1730998500 | 19.23 | 0 | 0.00 | 19.23 | 19.23 | 19.23 | 0 |
| 1730912100 | 19.23 | -0.92 | -4.57 | 19.025 | 19.285 | 19.025 | 4264 |
| 1730825700 | 20.15 | 0 | 0.00 | 20.15 | 20.15 | 20.15 | 0 |
| 1730739300 | 20.15 | -0.38 | -1.85 | 20.15 | 20.15 | 20.15 | 300 |
| 1730480100 | 20.53 | 0 | 0.00 | 20.53 | 20.53 | 20.53 | 0 |
| 1730393700 | 20.53 | 0 | 0.00 | 20.53 | 20.53 | 20.53 | 0 |
| 1730307300 | 20.53 | 0 | 0.00 | 20.53 | 20.53 | 20.53 | 0 |
| 1730220900 | 20.53 | -0.02 | -0.10 | 20.53 | 20.53 | 20.53 | 2500 |
| 1730134500 | 20.55 | -0.24 | -1.15 | 20.55 | 20.55 | 20.55 | 5 |
| 1729871700 | 20.79 | 0 | 0.00 | 20.79 | 20.79 | 20.79 | 0 |
| 1729785300 | 20.79 | 0 | 0.00 | 20.79 | 20.79 | 20.79 | 0 |
| 1729698900 | 20.79 | 0 | 0.00 | 20.79 | 20.79 | 20.79 | 0 |
| 1729612500 | 20.79 | 0 | 0.00 | 20.79 | 20.79 | 20.79 | 0 |
| 1729526100 | 20.79 | 0 | 0.00 | 20.79 | 20.79 | 20.79 | 0 |
| 1729266900 | 20.79 | 0 | 0.00 | 20.79 | 20.79 | 20.79 | 0 |
| 1729180500 | 20.79 | 0 | 0.00 | 20.79 | 20.79 | 20.79 | 0 |
| 1729094100 | 20.79 | 0 | 0.00 | 20.79 | 20.79 | 20.79 | 0 |
| 1729007700 | 20.79 | -0.27 | -1.28 | 20.79 | 20.79 | 20.79 | 300 |
| 1728921300 | 21.06 | 0 | 0.00 | 21.06 | 21.06 | 21.06 | 0 |
| 1728662100 | 21.06 | 0 | 0.00 | 21.06 | 21.06 | 21.06 | 0 |
| 1728575700 | 21.06 | 0 | 0.00 | 21.06 | 21.06 | 21.06 | 0 |
| 1728489300 | 21.06 | 0 | 0.00 | 21.06 | 21.06 | 21.06 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
