U.S. markets close in 3 hours 22 minutes

Arkema SA (V1S.MU)

Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
85.40+0.30 (+0.35%)
A partir del 08:05AM CEST. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 jun 202485.4085.4085.4085.4085.401
25 jun 202485.1085.1085.1085.1085.10-
24 jun 202484.1584.1584.1584.1584.15-
21 jun 202486.4586.4586.4586.4586.45-
20 jun 202485.4085.4085.4085.4085.40-
19 jun 202485.3085.3085.3085.3085.30-
18 jun 202484.2084.2084.2084.2084.20-
17 jun 202483.9083.9083.9083.9083.90-
14 jun 202486.3586.3586.3586.3586.35-
13 jun 202489.0089.0089.0089.0089.00-
12 jun 202489.3089.3089.3089.3089.30-
11 jun 202489.3089.3089.3089.3089.30-
10 jun 202489.3589.3589.3589.3589.35-
07 jun 202490.6590.6590.6590.6590.65-
06 jun 202490.8090.8090.8090.8090.80-
05 jun 202490.9090.9090.9090.9090.90-
04 jun 202492.6092.6092.6092.6092.60-
03 jun 202494.7594.7594.7594.7594.75-
31 may 202494.3094.3094.3094.3094.30-
30 may 202492.4592.4592.4592.4592.45-
29 may 202494.1094.1094.1094.1094.10-
28 may 202494.2594.2594.2594.2594.25-
27 may 202493.9593.9593.9593.9593.95-
24 may 202493.5593.5593.5593.5593.55-
23 may 202494.5594.5594.5594.5594.55-
22 may 202496.9596.9596.9596.9596.95-
21 may 202496.9596.9596.9596.9596.95-
20 may 202496.0596.0596.0596.0596.05-
17 may 202495.5595.5595.5595.5595.55-
17 may 20243.5 Dividendo
16 may 202498.9598.9598.9598.9595.45-
15 may 202499.2599.2599.2599.2595.74-
14 may 202499.3099.3099.3099.3095.79-
13 may 202498.4598.4598.4598.4594.97-
10 may 202499.2599.2599.2599.2595.74-
09 may 202498.7098.7098.7098.7095.21-
08 may 2024101.50101.50101.50101.5097.91-
07 may 202498.3098.3098.3098.3094.82-
06 may 202498.3098.3098.3098.3094.82-
03 may 202498.4598.4598.4598.4594.97-
02 may 202496.9096.9096.9096.9093.47-
30 abr 202497.3097.3097.3097.3093.86-
29 abr 202496.5596.5596.5596.5593.13-
26 abr 202495.4595.4595.4595.4592.07-
25 abr 202495.2595.2595.2595.2591.88-
24 abr 202496.7596.7596.7596.7593.33-
23 abr 202498.1598.1598.1598.1594.68-
22 abr 202496.3597.5596.3597.5594.101
19 abr 202496.4096.4096.4096.4092.99-
18 abr 202496.8596.8596.8596.8593.42-
17 abr 202495.6095.6095.6095.6092.22-
16 abr 202496.7596.7596.7596.7593.33-
15 abr 202497.6597.6597.6597.6594.20-
12 abr 202497.6097.6097.6097.6094.15-
11 abr 202497.6097.6097.6097.6094.15-
10 abr 202497.2097.2097.2097.2093.76-
09 abr 202498.7598.7598.7598.7595.26-
08 abr 202499.3599.3599.3599.3595.84-
05 abr 2024101.20101.20101.20101.2097.62-
04 abr 2024101.20101.20101.20101.2097.62-
03 abr 202498.2098.2098.2098.2094.73-
02 abr 202497.6597.6597.6597.6594.20-
28 mar 202497.6697.6697.6697.6694.21-
27 mar 202495.4295.4295.4295.4292.04-
26 mar 202494.6694.6694.6694.6691.31-
25 mar 202494.6694.6694.6694.6691.31-
22 mar 202494.2894.2894.2894.2890.95-
21 mar 202494.1094.1094.1094.1090.77-
20 mar 202491.9891.9891.9891.9888.73-
19 mar 202491.6891.6891.6891.6888.44-
18 mar 202491.8091.8091.8091.8088.55-
15 mar 202491.2291.2291.2291.2287.99-
14 mar 202493.1493.1493.1493.1489.85-
13 mar 202492.9292.9292.9292.9289.63-
12 mar 202491.6491.6491.6491.6488.40-
11 mar 202492.0492.0492.0492.0488.78-
08 mar 202492.0492.0492.0492.0488.78-
07 mar 202490.2090.2090.2090.2087.01-
06 mar 202491.5891.5891.5891.5888.34-
05 mar 202490.8890.8890.8890.8887.67-
04 mar 202494.6494.6494.6494.6491.29-
01 mar 202496.4096.4096.4096.4092.99-
29 feb 202498.7298.7298.7298.7295.23-
28 feb 202499.5899.5899.5899.5896.06-
27 feb 202499.6899.6899.6899.6896.15-
26 feb 2024100.35100.35100.35100.3596.80-
23 feb 202498.0098.0098.0098.0094.53-
22 feb 202497.3697.3697.3697.3693.92-
21 feb 202496.8496.8496.8496.8493.41-
20 feb 202497.2097.2097.2097.2093.76-
19 feb 202498.2498.2498.2498.2494.77-
16 feb 202498.3298.3298.3298.3294.84-
15 feb 202497.4697.4697.4697.4694.01-
14 feb 202497.4697.4697.4697.4694.01-
13 feb 202498.2098.2098.2098.2094.73-
12 feb 202497.9097.9097.9097.9094.44-
09 feb 202497.9497.9497.9497.9494.48-
08 feb 202497.8297.8297.8297.8294.36-
07 feb 202499.4899.4899.4899.4895.96-
06 feb 202499.4899.4899.4899.4895.96-
*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...