U.S. markets closed

Alchimie SA (ALCHI.PA)

Paris - Paris Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
0.5200-0.0100 (-1.89%)
Al cierre: 05:12PM CEST
Periodo de tiempo:
19 may 2023 - 19 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 20240.53200.55800.50800.52000.520024,036
16 may 20240.47400.57000.47000.53000.530053,112
15 may 20240.49500.49500.46300.46500.465018,476
14 may 20240.51400.51400.49000.49500.495020,522
13 may 20240.52000.53600.50000.51200.512011,620
10 may 20240.49000.58800.48500.52000.520091,411
09 may 20240.59600.59600.45000.45000.4500143,428
08 may 20240.58800.61400.58000.59600.596044,736
07 may 20240.57200.62600.55400.62600.626028,104
06 may 20240.59800.61000.54200.57000.570043,895
03 may 20240.60000.62800.58000.59800.598045,067
02 may 20240.54000.65200.54000.59400.5940159,798
30 abr 20240.58000.59000.52600.54000.540023,632
29 abr 20240.58000.63800.55400.58000.5800160,636
26 abr 20240.67000.70200.54400.58000.5800335,524
25 abr 20240.74200.88600.73000.80200.8020230,992
24 abr 20240.76400.92000.73200.74000.7400265,793
23 abr 20240.90000.94200.74000.76000.7600217,580
22 abr 20241.48001.48000.89000.94600.9460598,360
19 abr 20240.60001.26000.60001.26001.2600513,455
18 abr 20240.49000.69000.45500.59000.5900223,137
17 abr 20240.38000.49000.37000.49000.490057,429
16 abr 20240.39000.39000.35200.37000.37003,656
15 abr 20240.38800.39000.35300.39000.390013,327
12 abr 20240.38900.39000.38800.38800.38802,437
11 abr 20240.40200.40200.38900.38900.38903,975
10 abr 20240.38600.40500.38600.40200.40201,106
09 abr 20240.41700.41700.38300.38600.386012,995
08 abr 20240.44000.44000.38500.41700.417039,138
05 abr 20240.41500.44000.38800.44000.440019,033
04 abr 20240.38000.41900.37500.41500.415033,263
03 abr 20240.43600.43600.38200.39500.395039,625
02 abr 20240.47000.47000.41200.43600.436028,107
28 mar 20240.42000.52000.42000.44000.4400160,058
27 mar 20240.46200.49600.42000.42000.420041,217
26 mar 20240.40600.46000.36600.46000.460057,012
25 mar 20240.53200.53400.38300.40400.4040171,734
22 mar 20240.58800.71000.47600.52600.5260404,928
21 mar 20240.30200.64200.30200.45100.4510293,107
20 mar 20240.29600.30000.26000.30000.300032,836
19 mar 20240.32000.32200.29900.30000.300059,692
18 mar 20240.40000.40000.29200.31900.319074,425
15 mar 20240.42300.42300.35000.40000.400030,981
14 mar 20240.47000.47000.42300.42300.42303,852
13 mar 20240.48000.48000.48000.48000.4800898
12 mar 20240.47200.52600.47200.48400.48406,507
11 mar 20240.50000.50000.47200.47200.4720966
08 mar 20240.50400.50400.50000.50000.5000533
07 mar 20240.53000.53000.50200.50400.50401,918
06 mar 20240.54400.54400.53000.53400.534018,293
05 mar 20240.54400.54400.54000.54200.5420822
04 mar 20240.53000.54200.53000.54200.5420682
01 mar 20240.56200.56200.53000.53000.530011,389
29 feb 20240.51000.57000.51000.56000.560018,684
28 feb 20240.56000.56600.50800.50800.508015,947
27 feb 20240.61400.61400.60400.60400.6040801
26 feb 20240.62200.62200.60000.61400.61402,053
23 feb 20240.60800.63200.60400.62000.62003,421
22 feb 20240.60400.60600.60400.60600.6060125
21 feb 20240.62600.62800.60000.60400.60401,115
20 feb 20240.63200.63200.61000.62600.62601,181
19 feb 20240.63200.63400.63000.63200.63201,151
16 feb 20240.64000.64000.61200.63200.63201,361
15 feb 20240.64000.64000.63000.63800.63802,916
14 feb 20240.64400.64600.62800.64000.64003,303
13 feb 20240.63600.66200.63600.64400.64402,458
12 feb 20240.67000.67000.62000.63400.63402,740
09 feb 20240.67800.68200.65000.67000.67002,634
08 feb 20240.68000.68600.67800.67800.67802,098
07 feb 20240.68800.69000.65000.68000.68002,276
06 feb 20240.70200.70200.66800.68600.68601,217
05 feb 20240.71000.71000.70200.70200.7020666
02 feb 20240.70600.70800.70200.70600.7060465
01 feb 20240.70600.71400.70200.70600.70609,478
31 ene 20240.71400.71400.70000.70600.7060938
30 ene 20240.71400.72600.70000.71400.71407,888
29 ene 20240.71200.71400.71200.71400.7140733
26 ene 20240.72000.72000.71200.71200.7120978
25 ene 20240.72200.72200.72000.72000.7200357
24 ene 20240.72000.72200.72000.72000.7200144
23 ene 20240.72000.72000.72000.72000.720011
22 ene 20240.72200.72200.72000.72000.7200191
19 ene 20240.67600.72600.65000.72000.72008,487
18 ene 20240.67000.69000.66000.67600.67608,533
17 ene 20240.72800.77600.66000.66600.666039,472
16 ene 20240.85000.85000.70200.70200.70207,648
15 ene 20240.85000.85000.85000.85000.85001,904
12 ene 20240.85200.87000.85200.86800.8680644
11 ene 20240.85000.87400.84600.85200.85203,037
10 ene 20240.84800.85000.84800.85000.85001,201
09 ene 20240.84600.84800.84600.84800.8480413
08 ene 20240.90000.90000.84600.84600.84606,558
05 ene 20240.91000.91000.90000.90000.9000340
04 ene 20240.93000.93200.91000.91000.91001,481
03 ene 20240.91800.93200.90000.92800.92803,364
02 ene 20240.92000.92000.91600.91800.91801,211
29 dic 20230.93000.93800.90600.91800.91805,817
28 dic 20230.93000.93200.91800.93000.93001,111
27 dic 20230.93600.93600.90200.93000.93001,837
22 dic 20230.94000.94000.85000.93600.936018,919
*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...