Premium
Evonik Industries AG (PK) (EVKIY)
USOTC
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 | 0.795 | 7.7485380117 | 10.26 | 11.25 | 10.26 | 417 | 11.0454312 | DR |
| 4 | 0.0295 | 0.267561561834 | 11.0255 | 11.43 | 9.63 | 1789 | 10.57929643 | DR |
| 12 | 1.9717 | 21.7068686491 | 9.0833 | 12.33 | 8.96 | 6961 | 9.87527129 | DR |
| 26 | -0.415 | -3.6181342633 | 11.47 | 12.33 | 8.21 | 6865 | 9.62129073 | DR |
| 52 | 1.005 | 10 | 10.05 | 12.7 | 8.21 | 5374 | 9.89564302 | DR |
| 156 | -2.645 | -19.3065693431 | 13.7 | 14.03 | 8.21 | 4294 | 9.87678862 | DR |
| 260 | -3.445 | -23.7586206897 | 14.5 | 18.5 | 8.21 | 3755 | 10.01925038 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745616480 | 11.055 | 0.28 | 2.56 | 11.055 | 11.055 | 11.055 | 333 |
| 1745529840 | 10.779 | -0.47 | -4.19 | 10.779 | 10.779 | 10.779 | 221 |
| 1745443740 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.25 | 0 |
| 1745357340 | 11.25 | 0.19 | 1.72 | 11.25 | 11.25 | 11.25 | 231 |
| 1745270400 | 11.06 | 0.02 | 0.18 | 10.26 | 11.06 | 10.26 | 798 |
| 1744925340 | 11.04 | 0.63 | 6.02 | 10.32 | 11.07 | 10.32 | 1873 |
| 1744838940 | 10.4135 | -0.24 | -2.27 | 10.4135 | 10.4135 | 10.4135 | 954 |
| 1744752360 | 10.655 | -0.32 | -2.87 | 10.655 | 10.655 | 10.655 | 1073 |
| 1744666140 | 10.97 | 0.67 | 6.50 | 10.97 | 10.97 | 10.97 | 478 |
| 1744406940 | 10.3 | 0.2 | 1.98 | 10.3 | 10.3 | 10.3 | 561 |
| 1744320120 | 10.1 | -1.33 | -11.64 | 10.1575 | 10.5 | 9.63 | 4153 |
| 1744234140 | 11.43 | 1.43 | 14.30 | 9.6765 | 11.43 | 9.6765 | 1992 |
| 1744147740 | 10 | -0.21 | -2.06 | 10.0325 | 10.0325 | 9.6359999 | 3621 |
| 1744061220 | 10.21 | 0 | 0.01 | 9.94 | 10.21 | 9.94 | 1873 |
| 1743802020 | 10.209 | -0.65 | -5.99 | 10.38 | 10.38 | 9.75 | 1955 |
| 1743715440 | 10.86 | 0 | 0.00 | 10.86 | 10.86 | 10.86 | 0 |
| 1743629040 | 10.86 | 0.34 | 3.23 | 10.86 | 10.86 | 10.86 | 296 |
| 1743542640 | 10.52 | -0.18 | -1.68 | 10.8 | 10.8 | 10.52 | 1138 |
| 1743456180 | 10.7 | -0.15 | -1.38 | 10.8 | 10.8 | 10.7 | 641 |
| 1743197340 | 10.85 | -0.24 | -2.16 | 11.0255 | 11.08 | 10.85 | 8561 |
| 1743110880 | 11.09 | 0.03 | 0.27 | 11.26 | 11.26 | 11.09 | 569 |
| 1743024540 | 11.06 | -0.3 | -2.60 | 11.2125 | 11.2525 | 11.06 | 1509 |
| 1742938140 | 11.355 | 0.44 | 3.98 | 11.35 | 11.355 | 11.35 | 217 |
| 1742851200 | 10.92 | -0.41 | -3.62 | 11.06 | 11.25 | 10.92 | 933 |
| 1742592540 | 11.33 | -0.07 | -0.61 | 11.33 | 11.33 | 11.33 | 1894 |
| 1742505960 | 11.4 | -0.55 | -4.64 | 11.6 | 11.6 | 11.4 | 521 |
| 1742419200 | 11.9545 | -0.05 | -0.38 | 11.8915 | 11.9545 | 11.738 | 2128 |
| 1742333400 | 12 | 0.24 | 2.00 | 12.0085 | 12.0085 | 12 | 1566 |
| 1742246400 | 11.7645 | 0.46 | 4.04 | 11.7645 | 11.7645 | 11.7645 | 355 |
| 1741987740 | 11.308 | 0 | 0.00 | 11.308 | 11.308 | 11.308 | 0 |
| 1741901340 | 11.308 | -0.22 | -1.93 | 11.308 | 11.308 | 11.308 | 650 |
| 1741814940 | 11.53 | 0.09 | 0.81 | 11.5 | 11.53 | 11.5 | 1064 |
| 1741728480 | 11.4375 | -0.03 | -0.28 | 11.366 | 11.461 | 11 | 1194 |
| 1741641600 | 11.4695 | -0.03 | -0.27 | 11.4695 | 11.4695 | 11.4695 | 321 |
| 1741386000 | 11.5 | -0.5 | -4.17 | 11.81 | 11.946 | 11.5 | 5751 |
| 1741300140 | 12 | 0.8 | 7.14 | 11.95 | 12.33 | 11.8 | 8312 |
| 1741213440 | 11.2 | 1.36 | 13.82 | 11.05 | 11.2 | 11.05 | 1474 |
| 1741127160 | 9.84 | 0 | 0.00 | 9.84 | 9.84 | 9.84 | 0 |
| 1741040760 | 9.84 | -0.07 | -0.66 | 10.33 | 10.33 | 9.84 | 838 |
| 1740781260 | 9.905 | 0.06 | 0.60 | 9.905 | 9.905 | 9.905 | 5499 |
| 1740695340 | 9.846 | -0.31 | -3.09 | 9.846 | 9.846 | 9.846 | 390 |
| 1740608400 | 10.16 | -0.01 | -0.10 | 10.16 | 10.16 | 10.16 | 819 |
| 1740522480 | 10.17 | -0.07 | -0.68 | 10.09 | 10.17 | 10.09 | 721 |
| 1740435600 | 10.24 | 0.31 | 3.12 | 10.125 | 10.24 | 10.125 | 3077 |
| 1740176400 | 9.93 | 0.23 | 2.40 | 9.786 | 9.93 | 9.786 | 446 |
| 1740090480 | 9.6975 | 0.05 | 0.55 | 9.96 | 9.96 | 9.6975 | 1448 |
| 1740003960 | 9.644 | -0.49 | -4.84 | 9.644 | 9.644 | 9.644 | 426 |
| 1739917740 | 10.135 | -0.14 | -1.37 | 10.135 | 10.135 | 10.135 | 652 |
| 1739572020 | 10.276 | 0.14 | 1.39 | 10.276 | 10.276 | 10.276 | 311 |
| 1739485320 | 10.135 | 0.13 | 1.25 | 10.2425 | 10.285 | 9.96 | 1505 |
| 1739398920 | 10.01 | 0.29 | 2.98 | 9.937 | 10.25 | 9.813 | 1171 |
| 1739312940 | 9.72 | -0.26 | -2.61 | 9.6199999 | 9.72 | 9.6199999 | 1284 |
| 1739226000 | 9.98 | 0.06 | 0.60 | 9.718 | 9.98 | 9.7 | 576 |
| 1738967160 | 9.92 | -0.1 | -1.00 | 9.7835 | 9.92 | 9.7835 | 37165 |
| 1738880400 | 10.02 | 0.55 | 5.84 | 9.77 | 10.02 | 9.53 | 57590 |
| 1738794000 | 9.4675 | 0.25 | 2.68 | 9.39 | 9.5 | 9.23 | 201276 |
| 1738708080 | 9.22 | 0.26 | 2.90 | 9.22 | 9.22 | 9.22 | 257 |
| 1738621740 | 8.96 | -0.37 | -3.97 | 8.96 | 8.96 | 8.96 | 403 |
| 1738362000 | 9.33 | 0 | 0.00 | 9.0833 | 9.33 | 9.0833 | 1168 |
| 1738276080 | 9.33 | 0 | 0.00 | 9.33 | 9.33 | 9.33 | 0 |
| 1738189680 | 9.33 | 0 | 0.00 | 9.33 | 9.33 | 9.33 | 0 |
| 1738103280 | 9.33 | -0.09 | -0.99 | 9.41 | 9.41 | 9.33 | 29948 |
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
