U.S. markets open in 8 hours 5 minutes
F S&P 500
5,357.75 +29.75 (+0.56%) F Dow Jones
39,827.00 +44.00 (+0.11%) F Nasdaq
18,952.75 +166.00 (+0.88%) E-mini Russell 2000 Index Futur
2,095.50 +6.40 (+0.31%) Petróleo
77.04 -0.53 (-0.68%) Oro
2,374.00 -18.90 (-0.79%)
Arkema S.A. (ARKAF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 12:07PM EDT
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 may 2024 | 102.34 | 102.34 | 102.34 | 102.34 | 102.34 | - |
| 21 may 2024 | 102.34 | 102.34 | 102.34 | 102.34 | 102.34 | - |
| 20 may 2024 | 102.34 | 102.34 | 102.34 | 102.34 | 102.34 | - |
| 17 may 2024 | 102.34 | 102.34 | 102.34 | 102.34 | 102.34 | - |
| 17 may 2024 | 3.805 Dividendo | |||||
| 16 may 2024 | 102.34 | 102.34 | 102.34 | 102.34 | 98.53 | - |
| 15 may 2024 | 102.34 | 102.34 | 102.34 | 102.34 | 98.53 | - |
| 14 may 2024 | 102.34 | 102.34 | 102.34 | 102.34 | 98.53 | - |
| 13 may 2024 | 102.34 | 102.34 | 102.34 | 102.34 | 98.53 | - |
| 10 may 2024 | 102.34 | 102.34 | 102.34 | 102.34 | 98.53 | - |
| 09 may 2024 | 102.34 | 102.34 | 102.34 | 102.34 | 98.53 | - |
| 08 may 2024 | 102.34 | 102.34 | 102.34 | 102.34 | 98.53 | - |
| 07 may 2024 | 102.34 | 102.34 | 102.34 | 102.34 | 98.53 | - |
| 06 may 2024 | 102.34 | 102.34 | 102.34 | 102.34 | 98.53 | - |
| 03 may 2024 | 102.34 | 102.34 | 102.34 | 102.34 | 98.53 | - |
| 02 may 2024 | 102.34 | 102.34 | 102.34 | 102.34 | 98.53 | - |
| 01 may 2024 | 102.34 | 102.34 | 102.34 | 102.34 | 98.53 | - |
| 30 abr 2024 | 102.34 | 102.34 | 102.34 | 102.34 | 98.53 | - |
| 29 abr 2024 | 102.34 | 102.34 | 102.34 | 102.34 | 98.53 | - |
| 26 abr 2024 | 102.34 | 102.34 | 102.34 | 102.34 | 98.53 | - |
| 25 abr 2024 | 102.34 | 102.34 | 102.34 | 102.34 | 98.53 | - |
| 24 abr 2024 | 102.34 | 102.34 | 102.34 | 102.34 | 98.53 | - |
| 23 abr 2024 | 102.34 | 102.34 | 102.34 | 102.34 | 98.53 | 200 |
| 22 abr 2024 | 102.40 | 102.40 | 102.40 | 102.40 | 98.59 | - |
| 19 abr 2024 | 102.40 | 102.40 | 102.40 | 102.40 | 98.59 | - |
| 18 abr 2024 | 102.40 | 102.40 | 102.40 | 102.40 | 98.59 | - |
| 17 abr 2024 | 102.40 | 102.40 | 102.40 | 102.40 | 98.59 | 2,200 |
| 16 abr 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 103.02 | - |
| 15 abr 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 103.02 | - |
| 12 abr 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 103.02 | - |
| 11 abr 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 103.02 | - |
| 10 abr 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 103.02 | - |
| 09 abr 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 103.02 | - |
| 08 abr 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 103.02 | - |
| 05 abr 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 103.02 | - |
| 04 abr 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 103.02 | - |
| 03 abr 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 103.02 | - |
| 02 abr 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 103.02 | - |
| 01 abr 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 103.02 | - |
| 28 mar 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 103.02 | 100 |
| 27 mar 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 101.77 | - |
| 26 mar 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 101.77 | - |
| 25 mar 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 101.77 | - |
| 22 mar 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 101.77 | - |
| 21 mar 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 101.77 | - |
| 20 mar 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 101.77 | - |
| 19 mar 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 101.77 | - |
| 18 mar 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 101.77 | - |
| 15 mar 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 101.77 | - |
| 14 mar 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 101.77 | - |
| 13 mar 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 101.77 | 400 |
| 12 mar 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 101.77 | - |
| 11 mar 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 101.77 | - |
| 08 mar 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 101.77 | - |
| 07 mar 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 101.77 | - |
| 06 mar 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 101.77 | - |
| 05 mar 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 101.77 | - |
| 04 mar 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 101.77 | - |
| 01 mar 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 101.77 | - |
| 29 feb 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 101.77 | - |
| 28 feb 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 101.77 | - |
| 27 feb 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 101.77 | - |
| 26 feb 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 101.77 | 300 |
| 23 feb 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 101.77 | - |
| 22 feb 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 101.77 | - |
| 21 feb 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 101.77 | - |
| 20 feb 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 101.77 | - |
| 16 feb 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 101.77 | - |
| 15 feb 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 101.77 | - |
| 14 feb 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 101.77 | - |
| 13 feb 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 101.77 | - |
| 12 feb 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 101.77 | - |
| 09 feb 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 101.77 | - |
| 08 feb 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 101.77 | - |
| 07 feb 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 101.77 | - |
| 06 feb 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 101.77 | - |
| 05 feb 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 101.77 | - |
| 02 feb 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 101.77 | - |
| 01 feb 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 101.77 | - |
| 31 ene 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 101.77 | - |
| 30 ene 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 101.77 | - |
| 29 ene 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 101.77 | - |
| 26 ene 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 101.77 | - |
| 25 ene 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 101.77 | - |
| 24 ene 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 101.77 | - |
| 23 ene 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 101.77 | - |
| 22 ene 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 101.77 | 200 |
| 19 ene 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 104.51 | - |
| 18 ene 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 104.51 | - |
| 17 ene 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 104.51 | - |
| 16 ene 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 104.51 | - |
| 12 ene 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 104.51 | - |
| 11 ene 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 104.51 | - |
| 10 ene 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 104.51 | - |
| 09 ene 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 104.51 | - |
| 08 ene 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 104.51 | - |
| 05 ene 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 104.51 | - |
| 04 ene 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 104.51 | - |
| 03 ene 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 104.51 | - |
| 02 ene 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 104.51 | - |
| *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.