U.S. markets open in 6 hours 52 minutes

Arkema SA (V1S.BE)

Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
85.450.00 (0.00%)
A partir del 08:08AM CEST. Mercado abierto.
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
05 jul 202485.4585.4585.4585.4585.454
04 jul 202485.4585.4585.4585.4585.45-
03 jul 202482.9582.9582.9582.9582.95-
02 jul 202481.3081.3081.3081.3081.30-
01 jul 202482.1582.1582.1582.1582.15-
28 jun 202483.3083.3083.3083.3083.30-
27 jun 202483.5083.5083.5083.5083.50-
26 jun 202485.4085.4085.4085.4085.40-
25 jun 202484.8084.8084.8084.8084.80-
24 jun 202483.9583.9583.9583.9583.95-
21 jun 202486.4086.4086.4086.4086.40-
20 jun 202485.5085.5085.5085.5085.50-
19 jun 202485.4085.4085.4085.4085.40-
18 jun 202484.3584.3584.3584.3584.35-
17 jun 202483.7083.7083.7083.7083.70-
14 jun 202486.1586.1586.1586.1586.15-
13 jun 202488.3588.3588.3588.3588.35-
12 jun 202489.3589.3589.3589.3589.35-
11 jun 202489.1089.1089.1089.1089.10-
10 jun 202488.5589.0088.5589.0089.004
07 jun 202490.0590.0590.0590.0590.05-
06 jun 202490.5590.5590.5590.5590.55-
05 jun 202490.7090.7090.7090.7090.70-
04 jun 202492.0092.0092.0092.0092.00-
03 jun 202494.4594.4594.4594.4594.45-
31 may 202494.2094.2094.2094.2094.20-
30 may 202491.9591.9591.9591.9591.95-
29 may 202493.5093.5093.5093.5093.50-
28 may 202494.1594.1594.1594.1594.15-
27 may 202493.8093.8093.8093.8093.80-
24 may 202493.1093.1093.1093.1093.10-
23 may 202494.1094.1094.1094.1094.10-
22 may 202496.5596.5596.5596.5596.55-
21 may 202496.8596.8596.8596.8596.85-
20 may 202495.9095.9095.9095.9095.90-
17 may 202494.9094.9094.9094.9094.90-
17 may 20243.5 Dividendo
16 may 202498.4098.4098.4098.4094.90-
15 may 202498.7598.7598.7598.7595.24-
14 may 202499.3099.3099.3099.3095.77-
13 may 202497.8597.8597.8597.8594.37-
10 may 202499.1099.1099.1099.1095.58-
09 may 202498.1598.1598.1598.1594.66-
08 may 2024101.40101.40101.40101.4097.79-
07 may 202497.9597.9597.9597.9594.47-
06 may 202497.6597.6597.6597.6594.18-
03 may 202498.3598.3598.3598.3594.85-
02 may 202496.3096.3096.3096.3092.87-
30 abr 202497.1597.1597.1597.1593.69-
29 abr 202496.4096.4096.4096.4092.97-
26 abr 202495.3595.3595.3595.3591.96-
25 abr 202494.8094.8094.8094.8091.43-
24 abr 202496.3596.3596.3596.3592.92-
23 abr 202497.9097.9097.9097.9094.42-
22 abr 202495.8595.8595.8595.8592.44-
19 abr 202495.7095.7095.7095.7092.30-
18 abr 202496.8096.8096.8096.8093.36-
17 abr 202494.9594.9594.9594.9591.57-
16 abr 202496.1596.1596.1596.1592.73-
15 abr 202497.4097.4097.4097.4093.94-
12 abr 202497.2097.2097.2097.2093.74-
11 abr 202497.5097.5097.5097.5094.03-
10 abr 202496.7096.7096.7096.7093.26-
09 abr 202498.2598.2598.2598.2594.76-
08 abr 202498.8598.8598.8598.8595.33-
05 abr 2024101.00101.00101.00101.0097.41-
04 abr 2024101.10101.10101.10101.1097.50-
03 abr 202498.0098.0098.0098.0094.51-
02 abr 202497.2097.2097.2097.2093.74-
28 mar 202497.5097.5097.5097.5094.03-
27 mar 202495.4095.4095.4095.4092.01-
26 mar 202494.3694.3694.3694.3691.00-
25 mar 202494.5494.5494.5494.5491.18-
22 mar 202494.1694.1694.1694.1690.81-
21 mar 202493.9093.9093.9093.9090.56-
20 mar 202491.8491.8491.8491.8488.57-
19 mar 202491.3891.3891.3891.3888.13-
18 mar 202491.8691.8691.8691.8688.59-
15 mar 202490.5890.5890.5890.5887.36-
14 mar 202493.0093.0093.0093.0089.69-
13 mar 202492.7892.7892.7892.7889.48-
12 mar 202491.0091.0091.0091.0087.76-
11 mar 202491.9091.9091.9091.9088.63-
08 mar 202492.0092.0092.0092.0088.73-
07 mar 202489.7689.7689.7689.7686.57-
06 mar 202491.7891.7891.7891.7888.52-
05 mar 202490.1690.1690.1690.1686.95-
04 mar 202494.0894.0894.0894.0890.73-
01 mar 202496.0096.0096.0096.0092.59-
29 feb 202498.2298.2298.2298.2294.73-
28 feb 202499.1299.1299.1299.1295.59-
27 feb 202499.3299.3299.3299.3295.79-
26 feb 2024100.35100.35100.35100.3596.78-
23 feb 202497.9297.9297.9297.9294.44-
22 feb 202497.1897.1897.1897.1893.72-
21 feb 202496.3296.3296.3296.3292.89-
20 feb 202496.6096.6096.6096.6093.16-
19 feb 202497.7297.7297.7297.7294.24-
16 feb 202498.0898.0898.0898.0894.59-
15 feb 202497.0698.3097.0698.3094.803
*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...