Evolution Mining Ltd (WE7.MU)
Munich - Munich Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:15AM CEST
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 2.3310 | 2.3310 | 2.3310 | 2.3310 | 2.3310 | - |
| 09 may 2024 | 2.2990 | 2.2990 | 2.2990 | 2.2990 | 2.2990 | - |
| 08 may 2024 | 2.2990 | 2.2990 | 2.2990 | 2.2990 | 2.2990 | - |
| 07 may 2024 | 2.2990 | 2.2990 | 2.2990 | 2.2990 | 2.2990 | - |
| 06 may 2024 | 2.2990 | 2.2990 | 2.2990 | 2.2990 | 2.2990 | - |
| 03 may 2024 | 2.3280 | 2.3280 | 2.3280 | 2.3280 | 2.3280 | - |
| 02 may 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
| 30 abr 2024 | 2.4910 | 2.4910 | 2.4910 | 2.4910 | 2.4910 | - |
| 29 abr 2024 | 2.4910 | 2.4910 | 2.4910 | 2.4910 | 2.4910 | - |
| 26 abr 2024 | 2.4310 | 2.4310 | 2.4310 | 2.4310 | 2.4310 | - |
| 25 abr 2024 | 2.4070 | 2.4070 | 2.4070 | 2.4070 | 2.4070 | - |
| 24 abr 2024 | 2.4070 | 2.4070 | 2.4070 | 2.4070 | 2.4070 | - |
| 23 abr 2024 | 2.4070 | 2.4070 | 2.4070 | 2.4070 | 2.4070 | - |
| 22 abr 2024 | 2.4440 | 2.4440 | 2.4440 | 2.4440 | 2.4440 | - |
| 19 abr 2024 | 2.4440 | 2.4440 | 2.4440 | 2.4440 | 2.4440 | - |
| 18 abr 2024 | 2.4440 | 2.4440 | 2.4440 | 2.4440 | 2.4440 | - |
| 17 abr 2024 | 2.4490 | 2.4490 | 2.4490 | 2.4490 | 2.4490 | - |
| 16 abr 2024 | 2.3770 | 2.3770 | 2.3770 | 2.3770 | 2.3770 | - |
| 15 abr 2024 | 2.4010 | 2.4010 | 2.4010 | 2.4010 | 2.4010 | - |
| 12 abr 2024 | 2.4010 | 2.4010 | 2.4010 | 2.4010 | 2.4010 | - |
| 11 abr 2024 | 2.3690 | 2.3690 | 2.3690 | 2.3690 | 2.3690 | - |
| 10 abr 2024 | 2.3570 | 2.3570 | 2.3570 | 2.3570 | 2.3570 | - |
| 09 abr 2024 | 2.3570 | 2.3570 | 2.3570 | 2.3570 | 2.3570 | - |
| 08 abr 2024 | 2.3510 | 2.3510 | 2.3510 | 2.3510 | 2.3510 | - |
| 05 abr 2024 | 2.3310 | 2.3310 | 2.3310 | 2.3310 | 2.3310 | - |
| 04 abr 2024 | 2.2910 | 2.2910 | 2.2910 | 2.2910 | 2.2910 | - |
| 03 abr 2024 | 2.2610 | 2.2610 | 2.2610 | 2.2610 | 2.2610 | - |
| 02 abr 2024 | 2.2610 | 2.2610 | 2.2610 | 2.2610 | 2.2610 | - |
| 28 mar 2024 | 2.1410 | 2.1410 | 2.1410 | 2.1410 | 2.1410 | - |
| 27 mar 2024 | 2.1410 | 2.1410 | 2.1410 | 2.1410 | 2.1410 | - |
| 26 mar 2024 | 2.0850 | 2.1410 | 2.0850 | 2.1410 | 2.1410 | 200 |
| 25 mar 2024 | 2.0780 | 2.0780 | 2.0780 | 2.0780 | 2.0780 | - |
| 22 mar 2024 | 2.0780 | 2.0780 | 2.0780 | 2.0780 | 2.0780 | - |
| 21 mar 2024 | 2.0780 | 2.0780 | 2.0780 | 2.0780 | 2.0780 | - |
| 20 mar 2024 | 2.0110 | 2.0110 | 2.0110 | 2.0110 | 2.0110 | - |
| 19 mar 2024 | 2.0110 | 2.0110 | 2.0110 | 2.0110 | 2.0110 | - |
| 18 mar 2024 | 2.0040 | 2.0040 | 2.0040 | 2.0040 | 2.0040 | - |
| 15 mar 2024 | 2.0040 | 2.0040 | 2.0040 | 2.0040 | 2.0040 | - |
| 14 mar 2024 | 2.0080 | 2.0080 | 2.0080 | 2.0080 | 2.0080 | - |
| 13 mar 2024 | 1.9590 | 1.9590 | 1.9590 | 1.9590 | 1.9590 | - |
| 12 mar 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| 11 mar 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| 08 mar 2024 | 1.9820 | 1.9820 | 1.9820 | 1.9820 | 1.9820 | - |
| 07 mar 2024 | 1.9505 | 1.9505 | 1.9505 | 1.9505 | 1.9505 | - |
| 06 mar 2024 | 1.8810 | 1.8810 | 1.8810 | 1.8810 | 1.8810 | - |
| 05 mar 2024 | 1.8805 | 1.8805 | 1.8805 | 1.8805 | 1.8805 | - |
| 04 mar 2024 | 1.8305 | 1.8305 | 1.8305 | 1.8305 | 1.8305 | - |
| 01 mar 2024 | 1.7580 | 1.7580 | 1.7580 | 1.7580 | 1.7580 | - |
| 29 feb 2024 | 1.7580 | 1.7580 | 1.7580 | 1.7580 | 1.7580 | - |
| 28 feb 2024 | 1.7580 | 1.7580 | 1.7580 | 1.7580 | 1.7580 | - |
| 27 feb 2024 | 1.7705 | 1.7705 | 1.7705 | 1.7705 | 1.7705 | - |
| 27 feb 2024 | 0.02 Dividendo | |||||
| 26 feb 2024 | 1.8195 | 1.8195 | 1.8195 | 1.8195 | 1.7995 | - |
| 23 feb 2024 | 1.8195 | 1.8195 | 1.8195 | 1.8195 | 1.7995 | - |
| 22 feb 2024 | 1.8285 | 1.8285 | 1.8285 | 1.8285 | 1.8084 | - |
| 21 feb 2024 | 1.8285 | 1.8285 | 1.8285 | 1.8285 | 1.8084 | - |
| 20 feb 2024 | 1.8285 | 1.8285 | 1.8285 | 1.8285 | 1.8084 | - |
| 19 feb 2024 | 1.8285 | 1.8285 | 1.8285 | 1.8285 | 1.8084 | - |
| 16 feb 2024 | 1.8285 | 1.8285 | 1.8285 | 1.8285 | 1.8084 | - |
| 15 feb 2024 | 1.8285 | 1.8285 | 1.8285 | 1.8285 | 1.8084 | - |
| 14 feb 2024 | 1.8295 | 1.8295 | 1.8295 | 1.8295 | 1.8094 | - |
| 13 feb 2024 | 1.8660 | 1.8660 | 1.8660 | 1.8660 | 1.8455 | - |
| 12 feb 2024 | 1.8660 | 1.8660 | 1.8660 | 1.8660 | 1.8455 | - |
| 09 feb 2024 | 1.8740 | 1.8740 | 1.8740 | 1.8740 | 1.8534 | - |
| 08 feb 2024 | 1.8845 | 1.8845 | 1.8845 | 1.8845 | 1.8638 | - |
| 07 feb 2024 | 1.8845 | 1.8845 | 1.8845 | 1.8845 | 1.8638 | - |
| 06 feb 2024 | 1.8845 | 1.8845 | 1.8845 | 1.8845 | 1.8638 | - |
| 05 feb 2024 | 1.8915 | 1.8915 | 1.8915 | 1.8915 | 1.8707 | - |
| 02 feb 2024 | 1.9305 | 1.9305 | 1.9305 | 1.9305 | 1.9093 | - |
| 01 feb 2024 | 1.9215 | 1.9215 | 1.9215 | 1.9215 | 1.9004 | - |
| 31 ene 2024 | 1.9215 | 1.9215 | 1.9215 | 1.9215 | 1.9004 | - |
| 30 ene 2024 | 1.9205 | 1.9205 | 1.9205 | 1.9205 | 1.8994 | - |
| 29 ene 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8692 | - |
| 26 ene 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8692 | - |
| 25 ene 2024 | 1.8885 | 1.8885 | 1.8885 | 1.8885 | 1.8677 | - |
| 24 ene 2024 | 1.8795 | 1.8795 | 1.8795 | 1.8795 | 1.8588 | - |
| 23 ene 2024 | 1.8795 | 1.8795 | 1.8795 | 1.8795 | 1.8588 | - |
| 22 ene 2024 | 1.9060 | 1.9060 | 1.9060 | 1.9060 | 1.8850 | - |
| 19 ene 2024 | 1.9060 | 1.9060 | 1.9060 | 1.9060 | 1.8850 | - |
| 18 ene 2024 | 1.9060 | 1.9060 | 1.9060 | 1.9060 | 1.8850 | - |
| 17 ene 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.8890 | - |
| 16 ene 2024 | 2.2990 | 2.3070 | 2.2990 | 2.3070 | 2.2816 | 2,400 |
| 15 ene 2024 | 2.3220 | 2.3220 | 2.3220 | 2.3220 | 2.2965 | - |
| 12 ene 2024 | 2.3220 | 2.3220 | 2.3220 | 2.3220 | 2.2965 | - |
| 11 ene 2024 | 2.3220 | 2.3220 | 2.3220 | 2.3220 | 2.2965 | - |
| 10 ene 2024 | 2.3220 | 2.3220 | 2.3220 | 2.3220 | 2.2965 | - |
| 09 ene 2024 | 2.3220 | 2.3220 | 2.3220 | 2.3220 | 2.2965 | - |
| 08 ene 2024 | 2.3470 | 2.3470 | 2.3470 | 2.3470 | 2.3212 | - |
| 05 ene 2024 | 2.3490 | 2.3490 | 2.3490 | 2.3490 | 2.3232 | - |
| 04 ene 2024 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | 2.3420 | - |
| 03 ene 2024 | 2.4230 | 2.4230 | 2.4230 | 2.4230 | 2.3964 | - |
| 02 ene 2024 | 2.4410 | 2.4410 | 2.4410 | 2.4410 | 2.4142 | - |
| 29 dic 2023 | 2.4220 | 2.4220 | 2.4220 | 2.4220 | 2.3954 | - |
| 28 dic 2023 | 2.4220 | 2.4220 | 2.4220 | 2.4220 | 2.3954 | - |
| 27 dic 2023 | 2.4060 | 2.4060 | 2.4060 | 2.4060 | 2.3796 | - |
| 22 dic 2023 | 2.3870 | 2.3870 | 2.3870 | 2.3870 | 2.3608 | - |
| 21 dic 2023 | 2.3870 | 2.3870 | 2.3870 | 2.3870 | 2.3608 | - |
| 20 dic 2023 | 2.3730 | 2.3730 | 2.3730 | 2.3730 | 2.3469 | - |
| 19 dic 2023 | 2.3070 | 2.3070 | 2.3070 | 2.3070 | 2.2816 | - |
| 18 dic 2023 | 2.2640 | 2.2640 | 2.2640 | 2.2640 | 2.2391 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.