EVG

Datos Históricos Evgen Pharma

EVG Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
03 Feb 2023 4.55 0.15 3.41% 4.40 4.55 4.40 465,323
02 Feb 2023 4.40 -0.15 -3.3% 4.55 4.55 4.40 382,646
01 Feb 2023 4.55 0.23 5.2% 4.325 4.55 4.325 1,797,090
31 Ene 2023 4.325 0.00 0.0% 4.325 4.325 4.325 15,000
30 Ene 2023 4.325 -0.13 -2.81% 4.45 4.45 4.325 439,419
27 Ene 2023 4.45 0.00 0.0% 4.45 4.45 4.45 283,588
26 Ene 2023 4.45 -0.10 -2.2% 4.55 4.55 4.45 225,333
25 Ene 2023 4.55 0.05 1.11% 4.70 4.70 4.55 167,253
24 Ene 2023 4.50 -0.05 -1.1% 4.55 4.55 4.50 369,084
23 Ene 2023 4.55 -0.20 -4.21% 4.75 4.75 4.55 711,528
20 Ene 2023 4.75 -0.20 -4.04% 4.95 4.95 4.75 542,832
19 Ene 2023 4.95 -0.05 -1.0% 5.00 5.00 4.95 178,455
18 Ene 2023 5.00 0.10 2.04% 4.90 5.00 4.90 771,813
17 Ene 2023 4.90 0.00 0.0% 4.90 4.90 4.85 868,447
16 Ene 2023 4.90 0.25 5.38% 4.65 4.90 4.65 1,239,632
13 Ene 2023 4.65 0.35 8.14% 4.30 4.65 4.20 1,835,097
12 Ene 2023 4.30 -0.10 -2.27% 4.40 4.40 4.20 827,347
11 Ene 2023 4.40 -0.10 -2.22% 4.50 4.50 4.40 380,390
10 Ene 2023 4.50 0.05 1.12% 4.45 4.50 4.45 513,695
09 Ene 2023 4.45 -0.05 -1.11% 4.50 4.50 4.45 686,222
06 Ene 2023 4.50 -0.30 -6.25% 4.80 4.80 4.45 1,694,301
05 Ene 2023 4.80 0.15 3.23% 4.65 5.05 4.65 3,685,685
04 Ene 2023 4.65 -0.05 -1.06% 4.70 4.70 4.35 3,155,682
03 Ene 2023 4.70 0.25 5.62% 4.45 4.85 4.45 2,160,055
02 Ene 2023 4.45 0.00 +0.00% 4.55 4.55 4.45 0.00
30 Dic 2022 4.45 -0.10 -2.2% 4.55 4.55 4.45 466,468
29 Dic 2022 4.55 0.05 1.11% 4.55 4.55 4.55 265,826
28 Dic 2022 4.50 -0.05 -1.1% 4.55 4.55 4.40 717,804
27 Dic 2022 4.55 0.00 +0.00% 4.60 4.60 4.55 0.00
26 Dic 2022 4.55 0.00 +0.00% 4.60 4.60 4.55 0.00
23 Dic 2022 4.55 -0.05 -1.09% 4.60 4.60 4.55 333,371
22 Dic 2022 4.60 -0.05 -1.08% 4.65 4.65 4.60 63,115
21 Dic 2022 4.65 0.00 0.0% 4.65 4.65 4.65 151,745
20 Dic 2022 4.65 -0.15 -3.13% 4.80 4.80 4.55 818,469
19 Dic 2022 4.80 0.15 3.23% 4.65 4.80 4.65 390,810
16 Dic 2022 4.65 -0.25 -5.1% 4.90 4.90 4.60 905,918
15 Dic 2022 4.90 -0.05 -1.01% 4.85 5.25 4.85 2,969,490
14 Dic 2022 4.95 -0.15 -2.94% 5.10 5.10 4.95 866,580
13 Dic 2022 5.10 -0.10 -1.92% 5.20 5.20 5.10 529,626
12 Dic 2022 5.20 -0.15 -2.8% 5.35 5.35 5.20 1,600,198
09 Dic 2022 5.35 -0.30 -5.31% 5.65 5.65 5.25 1,979,109
08 Dic 2022 5.65 -0.20 -3.42% 5.85 5.85 5.65 1,244,632
07 Dic 2022 5.85 -0.10 -1.68% 5.95 5.95 5.80 572,120
06 Dic 2022 5.95 -0.40 -6.3% 6.35 6.35 5.95 706,729
05 Dic 2022 6.35 -0.05 -0.78% 6.40 6.40 6.35 1,499,079
02 Dic 2022 6.40 0.00 0.0% 6.40 6.50 6.40 1,811,981
01 Dic 2022 6.40 -0.45 -6.57% 6.85 6.85 6.40 2,274,002
30 Nov 2022 6.85 1.00 17.09% 5.85 7.10 5.85 5,157,120
29 Nov 2022 5.85 0.10 1.74% 5.75 5.85 5.75 537,747
28 Nov 2022 5.75 0.55 10.58% 5.20 5.75 5.20 1,120,917
25 Nov 2022 5.20 0.00 0.0% 5.20 5.20 5.20 261,674
24 Nov 2022 5.20 -0.15 -2.8% 5.35 5.35 5.20 561,375
23 Nov 2022 5.35 0.25 4.9% 5.10 5.65 5.10 1,183,121
22 Nov 2022 5.10 0.15 3.03% 4.95 5.10 4.95 390,321
21 Nov 2022 4.95 0.10 2.06% 4.85 4.95 4.85 516,260
18 Nov 2022 4.85 -0.20 -3.96% 5.10 5.10 4.75 1,619,944
17 Nov 2022 5.05 -0.25 -4.72% 5.30 5.30 5.05 593,323
16 Nov 2022 5.30 -0.05 -0.93% 5.55 5.55 5.30 791,229
15 Nov 2022 5.35 0.60 12.63% 4.75 5.65 4.75 1,017,903
14 Nov 2022 4.75 0.00 0.0% 4.75 4.75 4.75 189,451
11 Nov 2022 4.75 -0.10 -2.06% 4.85 4.85 4.70 598,117
10 Nov 2022 4.85 0.00 0.0% 4.85 4.85 4.85 221,177
09 Nov 2022 4.85 -0.05 -1.02% 4.90 4.90 4.75 145,678
08 Nov 2022 4.90 0.05 1.03% 4.85 5.15 4.85 1,439,999
07 Nov 2022 4.85 0.55 12.79% 4.30 4.85 4.30 708,498
Su Consulta Reciente
LSE
EVG
Evgen Phar..
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Inicie sesión en ADVFN
Regístrase ahora

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20230204 23:14:45