U.S. markets open in 6 hours 3 minutes

Enviva Inc (XV6.DU)

Dusseldorf - Dusseldorf Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
0.4838+0.0007 (+0.14%)
A partir del 08:11AM CEST. Mercado abierto.
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
09 may 20240.48380.48380.48380.48380.4838216
08 may 20240.47480.48310.46350.48310.4831-
07 may 20240.47920.48100.47520.48030.4803216
06 may 20240.46030.47030.44940.47030.4703-
03 may 20240.46680.47700.45620.46150.4615-
02 may 20240.47950.48820.46850.48510.4851-
30 abr 20240.46680.46680.44520.45040.4504-
29 abr 20240.47010.48540.45950.46500.4650-
26 abr 20240.46330.55340.46320.50100.5010-
25 abr 20240.40720.52220.39690.49490.4949-
24 abr 20240.34510.39020.33640.39020.3902-
23 abr 20240.34160.36130.33150.35680.3568-
22 abr 20240.32730.34510.31840.33510.3351-
19 abr 20240.36300.36300.33550.33550.3355-
18 abr 20240.36610.37590.35590.37450.3745-
17 abr 20240.36390.37040.35620.37040.3704-
16 abr 20240.33990.36420.33990.35970.3597-
15 abr 20240.37490.37860.34990.35500.3550-
12 abr 20240.36300.37850.35490.37400.3740-
11 abr 20240.36980.37950.35970.37950.3795-
10 abr 20240.36760.37410.35800.37410.3741-
09 abr 20240.36510.37940.35730.37940.3794-
08 abr 20240.35440.37510.35440.37480.3748-
05 abr 20240.34790.37760.34790.37760.3776-
04 abr 20240.37780.38850.37780.38550.3855-
03 abr 20240.36760.39630.36760.38780.3878-
02 abr 20240.38390.39390.38390.39390.3939-
28 mar 20240.36990.40280.36990.40280.4028-
27 mar 20240.35990.37640.35990.37140.3714-
26 mar 20240.35700.37080.35700.36630.3663-
25 mar 20240.37830.38990.36650.36650.3665-
22 mar 20240.39430.42780.39430.39430.3943-
21 mar 20240.37210.40630.37210.40630.4063-
20 mar 20240.39990.41650.36490.39270.3927-
19 mar 20240.33490.42930.33460.42930.4293-
18 mar 20240.37220.39130.37030.37940.3794-
15 mar 20240.42590.44180.39230.40350.4035-
14 mar 20240.33790.40970.33790.40970.40973,270
13 mar 20240.49990.56000.37840.37840.37845,000
12 mar 20240.55360.57890.54610.55600.5560-
11 mar 20240.66990.68250.61730.61730.6173-
08 mar 20240.61590.73520.61590.73520.7352-
07 mar 20240.81990.84610.61610.61610.6161-
06 mar 20240.72991.01440.72991.01201.012018,060
05 mar 20240.41990.71470.41990.65790.6579500
04 mar 20240.36630.50500.36630.50500.5050-
01 mar 20240.38200.40520.37910.40520.4052-
29 feb 20240.36960.38460.36710.38360.3836-
28 feb 20240.35580.39620.35310.39620.3962-
27 feb 20240.28640.32100.28640.32100.32102,500
26 feb 20240.29110.29920.28240.28240.2824-
23 feb 20240.29510.30010.28710.30010.3001-
22 feb 20240.30070.30200.28330.29520.2952-
21 feb 20240.32870.32870.28900.28900.2890-
20 feb 20240.29700.38000.29700.29980.29985,000
19 feb 20240.30470.34990.30470.30980.30981,000
16 feb 20240.30990.31090.30880.30880.3088-
15 feb 20240.26860.31530.26860.31530.31533,000
14 feb 20240.40990.40990.24740.25390.25394,300
13 feb 20240.50440.59400.48930.59400.5940-
12 feb 20240.47760.49840.47760.49840.4984-
09 feb 20240.48210.49990.47780.47780.4778-
08 feb 20240.47000.52270.47000.47690.4769500
07 feb 20240.42110.43070.40660.43070.4307216
06 feb 20240.38220.42140.37910.42140.42141,500
05 feb 20240.39100.39150.36480.37090.3709-
02 feb 20240.37150.39640.37060.39640.3964-
01 feb 20240.39880.41500.39880.41500.4150-
31 ene 20240.48000.48380.43300.43300.4330-
30 ene 20240.55980.55980.47930.47930.47931,200
29 ene 20240.53990.67970.53990.55110.55118,000
26 ene 20240.45150.52070.42550.52020.5202-
25 ene 20240.32060.44000.32060.44000.44002,500
24 ene 20240.33380.35320.32990.32990.32992,000
23 ene 20240.34200.34880.32910.32910.3291-
22 ene 20240.36990.38810.31400.31400.3140-
19 ene 20240.44200.44330.38940.38940.3894-
18 ene 20240.46140.51370.46140.48540.4854-
17 ene 20240.71640.74090.59350.59350.5935-
16 ene 20240.80750.82660.74830.74830.7483-
15 ene 20240.80670.80720.80670.80690.8069-
12 ene 20240.69890.81280.69890.80470.8047-
11 ene 20240.81130.82500.79340.79340.7934985
10 ene 20240.82210.83710.79270.83710.8371-
09 ene 20240.71360.80050.71350.80050.8005-
08 ene 20240.70780.73130.68610.71720.7172-
05 ene 20240.69950.73210.69950.72310.7231-
04 ene 20240.73510.74530.71020.71020.7102-
03 ene 20240.76800.76800.75200.75700.7570-
02 ene 20240.87550.89070.82180.82180.8218-
29 dic 20230.92920.94610.92850.92960.9296-
28 dic 20230.92000.99520.91940.99520.9952-
27 dic 20230.88390.95500.88390.95500.9550-
22 dic 20230.90840.93770.88360.88360.88361,000
21 dic 20230.83750.89310.83750.89310.8931-
20 dic 20230.91100.91100.83640.89800.8980-
19 dic 20230.97101.07060.86440.86440.8644-
18 dic 20231.12321.12341.02541.02541.0254-
15 dic 20231.14501.21261.14501.18241.1824-
14 dic 20231.08341.17301.07041.17301.1730-
*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...