U.S. markets closed

Arkema S.A. (ARKAY)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
105.640.00 (0.00%)
Al cierre: 03:46PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 may 2024104.68105.64104.68105.64105.64900
01 may 2024105.70105.70105.70105.70105.70300
30 abr 2024105.70105.70105.70105.70105.70500
29 abr 2024104.52104.52104.52104.52104.521,200
26 abr 2024104.80104.80100.81103.19103.191,800
25 abr 2024101.88101.92101.72101.72101.721,500
24 abr 2024102.33102.44101.48102.44102.449,300
23 abr 2024102.36103.44102.36103.22103.2219,000
22 abr 2024103.46105.24103.46104.69104.6918,800
19 abr 2024102.48102.48101.46101.46101.46800
18 abr 2024103.86103.86103.55103.55103.551,200
17 abr 2024103.07103.24103.07103.24103.241,200
16 abr 2024101.82101.95101.53101.78101.787,300
15 abr 2024104.66104.66103.29103.30103.302,400
12 abr 2024103.22103.22103.22103.22103.22500
11 abr 2024103.22103.22103.22103.22103.221,100
10 abr 2024104.10104.85104.10104.85104.85800
09 abr 2024104.72104.75104.15104.75104.751,200
08 abr 2024107.36107.36107.36107.36107.36700
05 abr 2024109.92109.92109.92109.92109.92500
04 abr 2024111.71111.79109.88109.92109.925,200
03 abr 2024107.88110.04107.88110.04110.046,400
02 abr 2024107.34107.34106.33106.35106.355,100
01 abr 2024106.22106.22104.93104.93104.93900
28 mar 2024105.78105.78105.39105.39105.391,600
27 mar 2024103.60103.60103.60103.60103.60500
26 mar 2024102.73103.60102.73103.60103.601,500
25 mar 2024102.24102.24102.24102.24102.241,400
22 mar 2024103.36103.36103.36103.36103.36400
21 mar 2024103.20103.36102.94103.36103.361,300
20 mar 2024101.07102.29101.07102.20102.201,600
19 mar 202499.94100.3099.94100.18100.182,000
18 mar 202499.95100.4299.95100.42100.421,000
15 mar 2024100.60100.60100.50100.50100.502,600
14 mar 202499.7499.7498.9198.9198.912,200
13 mar 2024101.30101.30101.30101.30101.30600
12 mar 2024101.30101.68101.30101.68101.681,100
11 mar 202499.0599.8999.0599.8999.891,000
08 mar 2024101.37101.37100.92100.92100.92700
07 mar 2024100.48100.85100.48100.85100.851,300
06 mar 202499.6799.6798.4398.4698.461,200
05 mar 202499.46100.4399.46100.17100.172,100
04 mar 2024101.95101.95101.95101.95101.95700
01 mar 2024101.95101.95101.95101.95101.95800
29 feb 2024107.76107.76107.76107.76107.76600
28 feb 2024107.76107.76107.76107.76107.76500
27 feb 2024107.76107.76107.76107.76107.76400
26 feb 2024107.76107.76107.76107.76107.76900
23 feb 2024108.28108.39108.28108.39108.39700
22 feb 2024105.52106.15105.52106.15106.15700
21 feb 2024104.13104.68104.13104.68104.681,300
20 feb 2024104.18105.11104.18105.11105.111,100
16 feb 2024105.79105.79105.79105.79105.79400
15 feb 2024105.01105.79105.01105.79105.791,300
14 feb 2024104.13104.23103.84103.84103.841,400
13 feb 2024104.59104.59103.44103.72103.721,900
12 feb 2024105.99106.36105.99106.36106.362,400
09 feb 2024104.82105.29104.82105.02105.021,500
08 feb 2024105.84105.84105.73105.77105.771,500
07 feb 2024104.80105.46104.61105.06105.061,700
06 feb 2024106.41107.22106.40107.22107.221,000
05 feb 2024106.20106.25106.00106.25106.253,000
02 feb 2024107.65107.65106.92107.12107.121,200
01 feb 2024108.93108.93108.93108.93108.93400
31 ene 2024109.86110.41108.88108.88108.881,100
30 ene 2024110.79111.08110.79111.08111.08600
29 ene 2024109.99110.37109.99110.37110.371,000
26 ene 2024111.63111.63111.63111.63111.63500
25 ene 2024108.10108.10108.10108.10108.10-
24 ene 2024108.10108.10108.10108.10108.10300
23 ene 2024108.10108.10108.10108.10108.10600
22 ene 2024108.10108.10108.10108.10108.10700
19 ene 2024108.81108.81108.81108.81108.811,000
18 ene 2024107.84107.84107.84107.84107.84700
17 ene 2024104.54105.23104.54105.23105.231,200
16 ene 2024106.67106.67106.44106.44106.441,600
12 ene 2024106.96106.96106.96106.96106.96500
11 ene 2024106.44106.44106.20106.21106.211,200
10 ene 2024107.16107.16107.16107.16107.16400
09 ene 2024107.86107.86107.69107.69107.691,700
08 ene 2024110.23110.80110.23110.80110.80900
05 ene 2024110.62110.62110.62110.62110.62700
04 ene 2024110.71110.71110.71110.71110.71500
03 ene 2024110.71110.71110.71110.71110.71300
02 ene 2024111.80111.80111.80111.80111.80500
29 dic 2023113.04113.04113.04113.04113.04300
28 dic 2023113.04113.04113.04113.04113.04500
27 dic 2023113.21114.15113.21114.15114.15800
26 dic 2023112.38112.38112.38112.38112.38400
22 dic 2023112.38112.38112.38112.38112.38400
21 dic 2023112.38112.38112.38112.38112.38600
20 dic 2023108.17108.17108.17108.17108.17700
19 dic 2023108.17108.17108.17108.17108.17600
18 dic 2023108.17108.17108.17108.17108.17400
15 dic 2023108.80108.80108.17108.17108.17900
14 dic 2023107.90108.46107.90108.46108.461,400
13 dic 2023105.65105.65105.65105.65105.65800
12 dic 202398.4898.4898.4898.4898.48600
11 dic 202398.5798.5798.4298.4898.482,500
08 dic 202398.9598.9598.7498.7898.781,200
*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...