Mercado fechado

Evolution Mining Limited (EVN.AX)

ASX - ASX Preço Adiado. Moeda em AUD.
Adicionar à lista
3,6300-0,0800 (-2,16%)
No fechamento: 04:10PM AEST
Período:
16 de jun. de 2023 - 16 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em AUDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
14 de jun. de 20243,66003,67003,57003,63003,63008.018.851
13 de jun. de 20243,75003,80003,70003,71003,71009.353.558
12 de jun. de 20243,68003,76003,64003,73003,73009.249.013
11 de jun. de 20243,80003,83003,72503,76003,760016.453.459
07 de jun. de 20243,98004,04003,96504,02004,02007.244.607
06 de jun. de 20243,93003,97003,89003,95003,95006.977.780
05 de jun. de 20243,82003,87003,79003,87003,87007.778.102
04 de jun. de 20243,92003,93003,86503,89003,89004.053.685
03 de jun. de 20243,94003,95003,85003,88003,88007.056.231
31 de mai. de 20243,89003,92503,85003,92003,920010.677.472
30 de mai. de 20243,89003,91003,81003,83003,83008.771.346
29 de mai. de 20243,93003,99003,92503,94003,94005.186.934
28 de mai. de 20243,94004,02003,92003,95003,95006.048.620
27 de mai. de 20243,95003,96003,88003,93003,93005.548.743
24 de mai. de 20243,71003,84003,67003,83003,83007.402.914
23 de mai. de 20243,87003,90003,81003,81003,81007.772.733
22 de mai. de 20244,01004,03003,97003,98003,98004.553.182
21 de mai. de 20244,09004,10004,01004,02004,02007.792.655
20 de mai. de 20243,99004,10003,99004,06004,060010.084.047
17 de mai. de 20243,87003,90003,86003,86003,86005.945.228
16 de mai. de 20243,91003,98003,88003,93003,930011.048.104
15 de mai. de 20243,86003,87003,82003,83003,83003.900.025
14 de mai. de 20243,79003,86003,78003,83003,83005.545.862
13 de mai. de 20243,80003,87003,79003,84003,84005.554.096
10 de mai. de 20243,89003,90003,82003,84003,84004.946.392
09 de mai. de 20243,80003,81003,77003,79003,79004.441.614
08 de mai. de 20243,77003,82003,75003,80003,80005.198.311
07 de mai. de 20243,78003,80003,73003,79003,79009.282.823
06 de mai. de 20243,77003,78003,66003,73003,730012.279.605
03 de mai. de 20243,90003,90003,73003,73003,730018.175.966
02 de mai. de 20243,94004,01003,93003,95003,95005.955.235
01 de mai. de 20243,88003,94003,86003,92003,92007.224.220
30 de abr. de 20244,07004,11004,04004,06004,06006.918.019
29 de abr. de 20244,10004,12004,04004,12004,12004.968.781
26 de abr. de 20244,06004,06504,00004,05004,05006.365.609
24 de abr. de 20243,96004,04003,95003,97003,97006.288.676
23 de abr. de 20243,87003,95003,83003,95003,950014.023.374
22 de abr. de 20244,10004,12003,97504,01004,01006.044.408
19 de abr. de 20243,99004,17003,95004,07004,070017.367.557
18 de abr. de 20244,00004,09003,97004,00004,000013.085.603
17 de abr. de 20243,98004,31003,97004,16004,160020.056.521
16 de abr. de 20243,93003,96003,86003,87003,87009.935.481
15 de abr. de 20243,95003,97003,89503,93003,930013.350.832
12 de abr. de 20244,00004,07003,97003,98003,98008.345.037
11 de abr. de 20243,85003,99003,84003,96003,96009.366.551
10 de abr. de 20243,97003,98003,89003,92003,92009.313.990
09 de abr. de 20243,93003,95003,87003,95003,95008.429.660
08 de abr. de 20243,96003,97003,86003,92003,920012.397.679
05 de abr. de 20243,79003,91003,77003,90003,90007.948.988
04 de abr. de 20243,85003,87003,80003,81003,81005.833.204
03 de abr. de 20243,80003,88003,74003,77003,770013.435.949
02 de abr. de 20243,63003,79003,63003,79003,790012.408.728
28 de mar. de 20243,62003,63003,57003,58003,580011.810.483
27 de mar. de 20243,52003,55003,48003,52003,52005.144.763
26 de mar. de 20243,47003,57503,47003,50003,50009.145.129
25 de mar. de 20243,38003,49003,37003,48003,48007.353.624
22 de mar. de 20243,33003,47003,33003,40003,400010.241.237
21 de mar. de 20243,47003,51003,41003,47003,470018.402.538
20 de mar. de 20243,39003,40003,30003,30003,30006.390.580
19 de mar. de 20243,36003,41503,34503,40003,40005.278.221
18 de mar. de 20243,34003,36503,30003,35003,35008.473.374
15 de mar. de 20243,30003,33003,25003,32003,320056.569.420
14 de mar. de 20243,28003,43003,26003,38003,380021.367.568
13 de mar. de 20243,22003,26003,16003,19003,190015.021.403
12 de mar. de 20243,26003,32003,23503,27003,27008.672.265
11 de mar. de 20243,33003,33003,17503,22003,220011.088.917
08 de mar. de 20243,32003,34003,28503,33003,33008.708.986
07 de mar. de 20243,25003,29003,22003,29003,29009.458.585
06 de mar. de 20243,23003,24003,16003,20003,20006.084.305
05 de mar. de 20243,21003,25003,16003,20003,200011.880.786
04 de mar. de 20243,09003,15003,06503,09003,090010.174.105
01 de mar. de 20242,97003,00002,93002,96002,96005.177.872
29 de fev. de 20242,88002,96002,83002,95002,950018.019.040
28 de fev. de 20242,92002,93002,86002,88002,88008.059.909
27 de fev. de 20242,91002,94002,87002,90002,90008.965.453
27 de fev. de 20240.02 Dividendo
26 de fev. de 20242,99003,01502,97002,98002,96009.879.861
23 de fev. de 20242,97003,03002,93002,94002,92037.686.882
22 de fev. de 20243,00003,03502,97003,02002,99975.925.407
21 de fev. de 20243,04003,05003,00003,01002,98984.903.443
20 de fev. de 20242,99003,04002,97003,03003,00975.603.253
19 de fev. de 20243,07003,07003,00003,03003,00977.494.757
16 de fev. de 20243,02003,09003,02003,04003,01969.364.263
15 de fev. de 20243,06003,06002,97002,98002,96009.304.172
14 de fev. de 20242,93003,01002,90002,99002,969915.730.967
13 de fev. de 20243,04003,09003,02003,03003,00978.719.978
12 de fev. de 20243,05003,07003,03003,03003,00974.183.570
09 de fev. de 20243,04003,10003,03003,06003,03958.437.177
08 de fev. de 20243,08003,12003,05003,08003,05938.525.422
07 de fev. de 20243,10003,13003,08003,11003,08915.513.605
06 de fev. de 20243,07003,09003,03003,07003,04945.915.573
05 de fev. de 20243,15003,18003,09003,09003,06937.199.157
02 de fev. de 20243,21003,24003,18503,24003,218313.156.510
01 de fev. de 20243,27003,28003,15003,17003,14879.161.419
31 de jan. de 20243,16003,21003,11003,21003,188511.136.425
30 de jan. de 20243,17003,22003,14003,19003,16868.218.747
29 de jan. de 20243,15003,15003,09503,14003,11899.880.622
25 de jan. de 20243,11003,18003,09003,17003,14878.069.244
24 de jan. de 20243,06003,15503,05503,12003,09918.780.920
23 de jan. de 20243,11003,11003,05003,06003,03958.003.621
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...