Arcadis NV (ARCVF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 09:30AM EDT
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | 200 |
| 10 may 2024 | 0.917 Dividendo | |||||
| 09 may 2024 | 64.98 | 64.98 | 64.98 | 64.98 | 64.06 | - |
| 08 may 2024 | 64.98 | 64.98 | 64.98 | 64.98 | 64.06 | 300 |
| 07 may 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.08 | - |
| 06 may 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.08 | - |
| 03 may 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.08 | - |
| 02 may 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.08 | - |
| 01 may 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.08 | - |
| 30 abr 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.08 | - |
| 29 abr 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.08 | - |
| 26 abr 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.08 | 200 |
| 25 abr 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 63.10 | - |
| 24 abr 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 63.10 | - |
| 23 abr 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 63.10 | 100 |
| 22 abr 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.11 | - |
| 19 abr 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.11 | - |
| 18 abr 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.11 | 1,500 |
| 17 abr 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.11 | - |
| 16 abr 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.11 | 100 |
| 15 abr 2024 | 63.19 | 63.19 | 63.19 | 63.19 | 62.30 | 100 |
| 12 abr 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 62.70 | - |
| 11 abr 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 62.70 | - |
| 10 abr 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 62.70 | 200 |
| 09 abr 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.11 | 800 |
| 08 abr 2024 | 64.00 | 64.00 | 63.00 | 63.00 | 62.11 | 2,100 |
| 05 abr 2024 | 63.61 | 63.61 | 63.61 | 63.61 | 62.71 | 700 |
| 04 abr 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.11 | 400 |
| 03 abr 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 58.12 | - |
| 02 abr 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 58.12 | - |
| 01 abr 2024 | 58.99 | 58.99 | 58.95 | 58.95 | 58.12 | 800 |
| 28 mar 2024 | 61.73 | 61.73 | 61.73 | 61.73 | 60.86 | - |
| 27 mar 2024 | 61.73 | 61.73 | 61.73 | 61.73 | 60.86 | - |
| 26 mar 2024 | 61.73 | 61.73 | 61.73 | 61.73 | 60.86 | 1,000 |
| 25 mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.13 | - |
| 22 mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.13 | - |
| 21 mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.13 | - |
| 20 mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.13 | - |
| 19 mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.13 | - |
| 18 mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.13 | - |
| 15 mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.13 | - |
| 14 mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.13 | - |
| 13 mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.13 | 100 |
| 12 mar 2024 | 61.08 | 61.08 | 61.08 | 61.08 | 60.22 | - |
| 11 mar 2024 | 61.08 | 61.08 | 61.08 | 61.08 | 60.22 | 2,700 |
| 08 mar 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 59.84 | - |
| 07 mar 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 59.84 | - |
| 06 mar 2024 | 60.50 | 60.70 | 60.50 | 60.70 | 59.84 | 800 |
| 05 mar 2024 | 58.94 | 58.94 | 58.94 | 58.94 | 58.11 | - |
| 04 mar 2024 | 58.94 | 58.94 | 58.94 | 58.94 | 58.11 | 200 |
| 01 mar 2024 | 58.81 | 58.81 | 58.81 | 58.81 | 57.98 | 200 |
| 29 feb 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 57.58 | 100 |
| 28 feb 2024 | 58.41 | 58.41 | 58.37 | 58.37 | 57.55 | 1,000 |
| 27 feb 2024 | 57.39 | 57.39 | 57.39 | 57.39 | 56.58 | - |
| 26 feb 2024 | 58.00 | 58.37 | 57.39 | 57.39 | 56.58 | 1,400 |
| 23 feb 2024 | 56.44 | 56.44 | 56.44 | 56.44 | 55.64 | - |
| 22 feb 2024 | 55.32 | 56.44 | 55.32 | 56.44 | 55.64 | 1,900 |
| 21 feb 2024 | 53.32 | 53.32 | 53.32 | 53.32 | 52.57 | - |
| 20 feb 2024 | 53.32 | 53.32 | 53.32 | 53.32 | 52.57 | 1,100 |
| 16 feb 2024 | 53.17 | 53.17 | 53.17 | 53.17 | 52.42 | 200 |
| 15 feb 2024 | 52.22 | 52.22 | 52.22 | 52.22 | 51.48 | - |
| 14 feb 2024 | 52.22 | 52.22 | 52.22 | 52.22 | 51.48 | 400 |
| 13 feb 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 52.88 | - |
| 12 feb 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 52.88 | - |
| 09 feb 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 52.88 | - |
| 08 feb 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 52.88 | - |
| 07 feb 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 52.88 | - |
| 06 feb 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 52.88 | - |
| 05 feb 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 52.88 | - |
| 02 feb 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 52.88 | - |
| 01 feb 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 52.88 | - |
| 31 ene 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 52.88 | - |
| 30 ene 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 52.88 | - |
| 29 ene 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 52.88 | - |
| 26 ene 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 52.88 | - |
| 25 ene 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 52.88 | 200 |
| 24 ene 2024 | 53.99 | 53.99 | 53.99 | 53.99 | 53.23 | 200 |
| 23 ene 2024 | 53.33 | 53.33 | 53.33 | 53.33 | 52.58 | - |
| 22 ene 2024 | 53.33 | 53.33 | 53.33 | 53.33 | 52.58 | 100 |
| 19 ene 2024 | 53.28 | 53.28 | 53.28 | 53.28 | 52.53 | - |
| 18 ene 2024 | 53.28 | 53.28 | 53.28 | 53.28 | 52.53 | - |
| 17 ene 2024 | 53.28 | 53.28 | 53.28 | 53.28 | 52.53 | 3,900 |
| 16 ene 2024 | 53.28 | 53.28 | 53.28 | 53.28 | 52.53 | - |
| 12 ene 2024 | 53.28 | 53.28 | 53.28 | 53.28 | 52.53 | 1,200 |
| 11 ene 2024 | 53.50 | 53.50 | 52.33 | 52.33 | 51.59 | 900 |
| 10 ene 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.17 | - |
| 09 ene 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.17 | - |
| 08 ene 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.17 | - |
| 05 ene 2024 | 52.00 | 52.00 | 51.90 | 51.90 | 51.17 | 500 |
| 04 ene 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.17 | 1,300 |
| 03 ene 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.17 | 1,100 |
| 02 ene 2024 | 54.25 | 54.25 | 54.25 | 54.25 | 53.48 | - |
| 29 dic 2023 | 54.00 | 54.25 | 54.00 | 54.25 | 53.48 | 1,000 |
| 28 dic 2023 | 52.50 | 52.50 | 52.50 | 52.50 | 51.76 | - |
| 27 dic 2023 | 52.50 | 52.50 | 52.50 | 52.50 | 51.76 | - |
| 26 dic 2023 | 52.50 | 52.50 | 52.50 | 52.50 | 51.76 | - |
| 22 dic 2023 | 52.50 | 52.50 | 52.50 | 52.50 | 51.76 | 100 |
| 21 dic 2023 | 51.28 | 51.28 | 51.28 | 51.28 | 50.56 | - |
| 20 dic 2023 | 51.28 | 51.28 | 51.28 | 51.28 | 50.56 | 200 |
| 19 dic 2023 | 49.94 | 49.94 | 49.94 | 49.94 | 49.24 | - |
| *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.