U.S. markets close in 5 hours 34 minutes

Arkema S.A. (ARKAY)

OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
101.00-0.46 (-0.46%)
A partir del 03:45PM EDT. Mercado abierto.
Periodo de tiempo:
24 may 2023 - 24 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 may 2024102.14102.14101.00101.00101.001,060
22 may 2024101.74102.19101.46101.46101.461,600
21 may 2024104.48104.98104.48104.95104.951,500
20 may 2024106.39106.39106.00106.00106.001,100
17 may 2024104.02104.78104.02104.67104.671,200
16 may 2024103.46103.46102.37102.37102.371,600
15 may 2024105.25105.30103.09103.09103.091,600
15 may 20243.736 Dividendo
14 may 2024106.65107.40106.65107.40103.66900
13 may 2024104.00107.15104.00106.64102.931,400
10 may 2024106.01106.01106.01106.01102.32500
09 may 2024106.01106.01106.01106.01102.32900
08 may 2024106.01106.01106.01106.01102.32900
07 may 2024109.62111.13109.37109.37105.572,100
06 may 2024106.01106.01106.01106.01102.32800
03 may 2024105.64105.64105.64105.64101.97700
02 may 2024104.68105.64104.68105.64101.97900
01 may 2024105.70105.70105.70105.70102.02300
30 abr 2024105.70105.70105.70105.70102.02500
29 abr 2024104.52104.52104.52104.52100.881,200
26 abr 2024104.80104.80100.81103.1999.601,800
25 abr 2024101.88101.92101.72101.7298.181,500
24 abr 2024102.33102.44101.48102.4498.889,300
23 abr 2024102.36103.44102.36103.2299.6319,000
22 abr 2024103.46105.24103.46104.69101.0518,800
19 abr 2024102.48102.48101.46101.4697.93800
18 abr 2024103.86103.86103.55103.5599.951,200
17 abr 2024103.07103.24103.07103.2499.651,200
16 abr 2024101.82101.95101.53101.7898.247,300
15 abr 2024104.66104.66103.29103.3099.712,400
12 abr 2024103.22103.22103.22103.2299.63500
11 abr 2024103.22103.22103.22103.2299.631,100
10 abr 2024104.10104.85104.10104.85101.20800
09 abr 2024104.72104.75104.15104.75101.111,200
08 abr 2024107.36107.36107.36107.36103.63700
05 abr 2024109.92109.92109.92109.92106.10500
04 abr 2024111.71111.79109.88109.92106.105,200
03 abr 2024107.88110.04107.88110.04106.216,400
02 abr 2024107.34107.34106.33106.35102.655,100
01 abr 2024106.22106.22104.93104.93101.28900
28 mar 2024105.78105.78105.39105.39101.721,600
27 mar 2024103.60103.60103.60103.60100.00500
26 mar 2024102.73103.60102.73103.60100.001,500
25 mar 2024102.24102.24102.24102.2498.681,400
22 mar 2024103.36103.36103.36103.3699.76400
21 mar 2024103.20103.36102.94103.3699.761,300
20 mar 2024101.07102.29101.07102.2098.641,600
19 mar 202499.94100.3099.94100.1896.702,000
18 mar 202499.95100.4299.95100.4296.931,000
15 mar 2024100.60100.60100.50100.5097.002,600
14 mar 202499.7499.7498.9198.9195.472,200
13 mar 2024101.30101.30101.30101.3097.78600
12 mar 2024101.30101.68101.30101.6898.141,100
11 mar 202499.0599.8999.0599.8996.421,000
08 mar 2024101.37101.37100.92100.9297.41700
07 mar 2024100.48100.85100.48100.8597.341,300
06 mar 202499.6799.6798.4398.4695.031,200
05 mar 202499.46100.4399.46100.1796.692,100
04 mar 2024101.95101.95101.95101.9598.40700
01 mar 2024101.95101.95101.95101.9598.40800
29 feb 2024107.76107.76107.76107.76104.01600
28 feb 2024107.76107.76107.76107.76104.01500
27 feb 2024107.76107.76107.76107.76104.01400
26 feb 2024107.76107.76107.76107.76104.01900
23 feb 2024108.28108.39108.28108.39104.62700
22 feb 2024105.52106.15105.52106.15102.46700
21 feb 2024104.13104.68104.13104.68101.041,300
20 feb 2024104.18105.11104.18105.11101.451,100
16 feb 2024105.79105.79105.79105.79102.11400
15 feb 2024105.01105.79105.01105.79102.111,300
14 feb 2024104.13104.23103.84103.84100.231,400
13 feb 2024104.59104.59103.44103.72100.111,900
12 feb 2024105.99106.36105.99106.36102.662,400
09 feb 2024104.82105.29104.82105.02101.371,500
08 feb 2024105.84105.84105.73105.77102.091,500
07 feb 2024104.80105.46104.61105.06101.411,700
06 feb 2024106.41107.22106.40107.22103.491,000
05 feb 2024106.20106.25106.00106.25102.553,000
02 feb 2024107.65107.65106.92107.12103.391,200
01 feb 2024108.93108.93108.93108.93105.14400
31 ene 2024109.86110.41108.88108.88105.091,100
30 ene 2024110.79111.08110.79111.08107.22600
29 ene 2024109.99110.37109.99110.37106.531,000
26 ene 2024111.63111.63111.63111.63107.75500
25 ene 2024108.10108.10108.10108.10104.34-
24 ene 2024108.10108.10108.10108.10104.34300
23 ene 2024108.10108.10108.10108.10104.34600
22 ene 2024108.10108.10108.10108.10104.34700
19 ene 2024108.81108.81108.81108.81105.021,000
18 ene 2024107.84107.84107.84107.84104.09700
17 ene 2024104.54105.23104.54105.23101.571,200
16 ene 2024106.67106.67106.44106.44102.741,600
12 ene 2024106.96106.96106.96106.96103.24500
11 ene 2024106.44106.44106.20106.21102.521,200
10 ene 2024107.16107.16107.16107.16103.43400
09 ene 2024107.86107.86107.69107.69103.941,700
08 ene 2024110.23110.80110.23110.80106.95900
05 ene 2024110.62110.62110.62110.62106.77700
04 ene 2024110.71110.71110.71110.71106.86500
03 ene 2024110.71110.71110.71110.71106.86300
*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...