Arcadis NV (ARCAD.AS)
Amsterdam - Amsterdam Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CEST
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 59.60 | 59.80 | 57.70 | 58.70 | 58.70 | 330,678 |
| 13 jun 2024 | 59.90 | 60.05 | 59.15 | 59.60 | 59.60 | 147,013 |
| 12 jun 2024 | 59.30 | 60.30 | 59.05 | 59.80 | 59.80 | 146,151 |
| 11 jun 2024 | 59.75 | 60.20 | 58.80 | 59.25 | 59.25 | 217,921 |
| 10 jun 2024 | 58.60 | 59.60 | 58.40 | 59.55 | 59.55 | 212,737 |
| 07 jun 2024 | 61.85 | 62.10 | 58.55 | 58.95 | 58.95 | 451,675 |
| 06 jun 2024 | 62.10 | 62.70 | 61.75 | 62.05 | 62.05 | 128,128 |
| 05 jun 2024 | 60.55 | 61.85 | 60.50 | 61.65 | 61.65 | 213,507 |
| 04 jun 2024 | 60.60 | 61.40 | 60.15 | 60.55 | 60.55 | 192,566 |
| 03 jun 2024 | 60.65 | 61.10 | 60.05 | 60.45 | 60.45 | 153,673 |
| 31 may 2024 | 60.55 | 60.65 | 59.70 | 60.05 | 60.05 | 348,791 |
| 30 may 2024 | 60.90 | 61.20 | 59.90 | 60.55 | 60.55 | 216,101 |
| 29 may 2024 | 61.20 | 61.65 | 60.35 | 61.05 | 61.05 | 157,154 |
| 28 may 2024 | 62.05 | 62.50 | 61.25 | 61.35 | 61.35 | 115,784 |
| 27 may 2024 | 62.00 | 62.25 | 61.70 | 62.00 | 62.00 | 79,298 |
| 24 may 2024 | 60.55 | 62.05 | 60.30 | 61.90 | 61.90 | 193,911 |
| 23 may 2024 | 60.10 | 61.00 | 59.85 | 60.80 | 60.80 | 119,084 |
| 22 may 2024 | 59.90 | 60.15 | 59.45 | 60.00 | 60.00 | 279,339 |
| 21 may 2024 | 59.50 | 60.00 | 59.40 | 59.85 | 59.85 | 172,005 |
| 20 may 2024 | 59.65 | 59.75 | 59.40 | 59.55 | 59.55 | 160,166 |
| 17 may 2024 | 59.55 | 60.45 | 59.30 | 59.70 | 59.70 | 250,790 |
| 16 may 2024 | 60.60 | 60.75 | 59.75 | 59.75 | 59.75 | 235,792 |
| 15 may 2024 | 60.65 | 60.90 | 60.45 | 60.60 | 60.60 | 150,532 |
| 14 may 2024 | 60.60 | 60.80 | 59.60 | 60.45 | 60.45 | 213,482 |
| 13 may 2024 | 60.70 | 60.95 | 59.90 | 60.65 | 60.65 | 194,285 |
| 10 may 2024 | 60.00 | 60.95 | 59.65 | 60.75 | 60.75 | 156,652 |
| 10 may 2024 | 0.85 Dividendo | |||||
| 09 may 2024 | 60.50 | 60.75 | 60.10 | 60.70 | 59.85 | 116,319 |
| 08 may 2024 | 60.70 | 60.95 | 60.50 | 60.60 | 59.75 | 175,798 |
| 07 may 2024 | 60.70 | 61.05 | 60.30 | 60.60 | 59.75 | 249,903 |
| 06 may 2024 | 60.20 | 60.60 | 60.05 | 60.50 | 59.65 | 138,470 |
| 03 may 2024 | 59.65 | 60.40 | 59.40 | 60.00 | 59.16 | 180,445 |
| 02 may 2024 | 58.15 | 60.35 | 58.15 | 59.15 | 58.32 | 319,005 |
| 30 abr 2024 | 58.95 | 61.60 | 56.80 | 58.15 | 57.34 | 758,260 |
| 29 abr 2024 | 61.20 | 61.25 | 60.40 | 60.50 | 59.65 | 314,362 |
| 26 abr 2024 | 61.00 | 61.10 | 60.35 | 60.95 | 60.10 | 192,762 |
| 25 abr 2024 | 60.00 | 60.90 | 59.35 | 60.55 | 59.70 | 398,653 |
| 24 abr 2024 | 60.50 | 60.60 | 59.65 | 60.00 | 59.16 | 203,868 |
| 23 abr 2024 | 59.25 | 60.20 | 58.35 | 60.15 | 59.31 | 235,059 |
| 22 abr 2024 | 59.00 | 59.60 | 58.75 | 59.30 | 58.47 | 180,677 |
| 19 abr 2024 | 58.70 | 59.45 | 58.00 | 58.70 | 57.88 | 182,803 |
| 18 abr 2024 | 59.95 | 60.05 | 58.85 | 59.15 | 58.32 | 197,120 |
| 17 abr 2024 | 59.60 | 60.20 | 59.35 | 59.55 | 58.72 | 146,045 |
| 16 abr 2024 | 58.35 | 60.10 | 58.10 | 59.60 | 58.77 | 192,175 |
| 15 abr 2024 | 59.50 | 59.70 | 58.85 | 59.05 | 58.22 | 132,392 |
| 12 abr 2024 | 59.75 | 60.10 | 59.20 | 59.50 | 58.67 | 117,171 |
| 11 abr 2024 | 59.30 | 59.80 | 58.60 | 59.45 | 58.62 | 163,470 |
| 10 abr 2024 | 58.80 | 59.75 | 58.50 | 59.40 | 58.57 | 148,504 |
| 09 abr 2024 | 59.00 | 59.75 | 58.00 | 58.90 | 58.08 | 291,632 |
| 08 abr 2024 | 58.85 | 59.45 | 58.50 | 59.10 | 58.27 | 117,575 |
| 05 abr 2024 | 57.55 | 59.00 | 57.55 | 59.00 | 58.17 | 135,174 |
| 04 abr 2024 | 58.00 | 58.45 | 57.75 | 58.25 | 57.43 | 135,898 |
| 03 abr 2024 | 57.70 | 58.20 | 57.45 | 58.00 | 57.19 | 160,817 |
| 02 abr 2024 | 56.95 | 57.75 | 56.90 | 57.65 | 56.84 | 150,211 |
| 28 mar 2024 | 56.70 | 57.00 | 56.45 | 56.75 | 55.96 | 100,409 |
| 27 mar 2024 | 56.95 | 57.25 | 56.55 | 56.65 | 55.86 | 127,381 |
| 26 mar 2024 | 56.85 | 57.30 | 56.85 | 56.90 | 56.10 | 86,743 |
| 25 mar 2024 | 57.30 | 57.50 | 56.75 | 56.90 | 56.10 | 95,307 |
| 22 mar 2024 | 57.30 | 57.70 | 57.25 | 57.45 | 56.65 | 65,320 |
| 21 mar 2024 | 57.90 | 57.90 | 57.00 | 57.35 | 56.55 | 111,656 |
| 20 mar 2024 | 56.70 | 57.65 | 56.70 | 57.25 | 56.45 | 77,076 |
| 19 mar 2024 | 56.25 | 56.65 | 56.15 | 56.65 | 55.86 | 98,388 |
| 18 mar 2024 | 57.10 | 57.25 | 55.80 | 56.30 | 55.51 | 112,499 |
| 15 mar 2024 | 57.25 | 57.60 | 56.95 | 56.95 | 56.15 | 229,670 |
| 14 mar 2024 | 57.15 | 57.35 | 56.90 | 57.30 | 56.50 | 64,772 |
| 13 mar 2024 | 56.95 | 57.15 | 56.55 | 57.10 | 56.30 | 145,273 |
| 12 mar 2024 | 56.60 | 57.30 | 56.30 | 56.75 | 55.96 | 173,918 |
| 11 mar 2024 | 55.65 | 56.40 | 55.55 | 56.10 | 55.31 | 120,567 |
| 08 mar 2024 | 55.95 | 56.55 | 55.85 | 56.30 | 55.51 | 106,641 |
| 07 mar 2024 | 55.35 | 56.35 | 55.25 | 55.95 | 55.17 | 123,196 |
| 06 mar 2024 | 54.80 | 55.90 | 54.65 | 55.90 | 55.12 | 163,372 |
| 05 mar 2024 | 54.60 | 55.35 | 54.55 | 54.85 | 54.08 | 171,260 |
| 04 mar 2024 | 54.40 | 55.10 | 54.20 | 55.10 | 54.33 | 119,941 |
| 01 mar 2024 | 54.05 | 54.55 | 54.00 | 54.40 | 53.64 | 73,630 |
| 29 feb 2024 | 54.30 | 54.30 | 53.40 | 53.90 | 53.15 | 309,710 |
| 28 feb 2024 | 53.30 | 54.20 | 52.85 | 54.20 | 53.44 | 179,437 |
| 27 feb 2024 | 54.15 | 54.20 | 53.75 | 53.75 | 53.00 | 122,310 |
| 26 feb 2024 | 53.30 | 54.05 | 53.20 | 54.05 | 53.29 | 149,925 |
| 23 feb 2024 | 52.00 | 53.10 | 51.55 | 53.05 | 52.31 | 199,327 |
| 22 feb 2024 | 51.30 | 52.50 | 50.20 | 52.20 | 51.47 | 245,539 |
| 21 feb 2024 | 49.86 | 50.15 | 49.62 | 50.05 | 49.35 | 159,954 |
| 20 feb 2024 | 50.45 | 50.45 | 49.66 | 49.90 | 49.20 | 135,408 |
| 19 feb 2024 | 50.00 | 50.60 | 49.54 | 50.30 | 49.60 | 95,643 |
| 16 feb 2024 | 50.05 | 50.25 | 49.82 | 50.10 | 49.40 | 105,012 |
| 15 feb 2024 | 49.68 | 50.10 | 49.40 | 49.86 | 49.16 | 62,737 |
| 14 feb 2024 | 48.46 | 49.92 | 48.38 | 49.36 | 48.67 | 109,884 |
| 13 feb 2024 | 48.60 | 48.86 | 47.72 | 48.66 | 47.98 | 134,032 |
| 12 feb 2024 | 49.10 | 49.28 | 48.58 | 48.80 | 48.12 | 114,491 |
| 09 feb 2024 | 50.20 | 50.20 | 48.46 | 48.90 | 48.22 | 251,755 |
| 08 feb 2024 | 50.00 | 50.35 | 49.86 | 49.98 | 49.28 | 121,505 |
| 07 feb 2024 | 50.00 | 50.35 | 49.76 | 49.92 | 49.22 | 106,795 |
| 06 feb 2024 | 49.70 | 50.35 | 49.70 | 49.94 | 49.24 | 110,556 |
| 05 feb 2024 | 50.50 | 50.50 | 49.70 | 49.96 | 49.26 | 154,085 |
| 02 feb 2024 | 50.55 | 50.60 | 50.00 | 50.10 | 49.40 | 61,397 |
| 01 feb 2024 | 50.80 | 50.90 | 49.98 | 50.15 | 49.45 | 113,170 |
| 31 ene 2024 | 50.35 | 51.45 | 50.30 | 50.95 | 50.24 | 182,552 |
| 30 ene 2024 | 49.92 | 50.50 | 49.80 | 50.50 | 49.79 | 139,309 |
| 29 ene 2024 | 50.15 | 50.20 | 49.76 | 49.92 | 49.22 | 96,140 |
| 26 ene 2024 | 49.44 | 50.30 | 49.36 | 50.15 | 49.45 | 103,606 |
| 25 ene 2024 | 49.50 | 49.72 | 49.10 | 49.48 | 48.79 | 99,715 |
| *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.