Mercados españoles cerrados

Arkema S.A. (AKE.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
97,05-0,35 (-0,36%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 202497,4097,7596,7097,0597,05101.961
29 abr 202496,6097,5596,5097,4097,40122.654
26 abr 202495,5596,5094,8596,2596,2574.633
25 abr 202495,3596,7294,6094,6094,60159.182
24 abr 202496,3096,5594,8095,3095,30108.074
23 abr 202498,1598,1595,5096,1596,15141.253
22 abr 202496,3597,9096,3097,8597,8590.481
19 abr 202496,5096,6595,4595,6095,60131.314
18 abr 202497,0098,0596,1597,3597,35105.852
17 abr 202495,7097,3595,7096,6596,65107.668
16 abr 202496,4596,9595,2595,6595,65144.986
15 abr 202497,3599,1597,3597,8097,80122.385
12 abr 202497,4598,7596,9097,4597,45123.643
11 abr 202497,7598,6096,3096,6596,65123.320
10 abr 202497,1098,3596,2097,8097,80145.531
09 abr 202499,0099,3095,8096,4596,45234.951
08 abr 202498,0099,8097,5098,9098,90151.072
05 abr 2024101,10101,5099,6599,7099,70223.588
04 abr 2024101,70103,20101,40102,80102,80195.719
03 abr 202498,50101,5098,50101,50101,50186.544
02 abr 202497,65100,5097,6598,4098,40184.662
28 mar 202497,7898,3697,3297,5497,5499.055
27 mar 202495,3497,9895,3497,7297,72164.663
26 mar 202494,3095,7893,6295,7695,76153.234
25 mar 202494,8295,0293,8894,5894,5890.288
22 mar 202494,7095,3294,5294,9894,98102.955
21 mar 202495,7096,0094,5494,9494,94187.351
20 mar 202492,2093,5291,8893,0893,08119.165
19 mar 202491,4292,7891,1892,4892,48104.365
18 mar 202492,0092,4291,2891,7491,7489.241
15 mar 202491,2292,6291,2291,8491,84294.177
14 mar 202493,2893,5091,0891,1891,18127.794
13 mar 202493,2893,8492,5693,2893,28117.093
12 mar 202491,4893,3691,3692,9092,90103.555
11 mar 202492,0692,7690,5691,1491,1497.163
08 mar 202492,0292,8291,6492,6692,66133.322
07 mar 202489,9092,7289,6092,0892,08156.667
06 mar 202491,4092,4490,3090,3090,30222.861
05 mar 202490,5892,6090,5492,3292,32184.931
04 mar 202493,4893,7290,7490,7490,74275.764
01 mar 202495,2295,5693,2494,2294,22228.594
29 feb 202497,0097,4294,3895,7695,76402.442
28 feb 202499,1299,1296,8898,4498,44225.588
27 feb 202498,90100,2098,9099,4299,4282.573
26 feb 2024100,20100,7598,8699,3499,3488.714
23 feb 202498,24101,1598,24100,80100,80154.649
22 feb 202497,5098,5297,1298,1698,16118.660
21 feb 202496,1897,0496,0496,7096,7067.918
20 feb 202497,1497,1496,1096,4496,44112.441
19 feb 202498,6098,6296,3097,1297,1291.206
16 feb 202497,9498,7897,7098,3098,3087.340
15 feb 202497,2898,1697,2697,8897,8899.810
14 feb 202497,1697,4696,3296,9096,9081.437
13 feb 202498,8698,8696,6697,3697,36110.337
12 feb 202497,9098,9097,9098,7298,72116.782
09 feb 202498,4898,5897,1497,2697,2689.336
08 feb 202497,5699,2297,4098,0898,08115.749
07 feb 202499,0099,2697,2897,3097,3083.366
06 feb 202498,9899,3298,2699,2699,26131.116
05 feb 202499,2699,6498,6298,6698,6672.649
02 feb 2024101,10101,5599,1299,1299,12141.863
01 feb 2024100,40101,1599,98100,60100,6078.586
31 ene 2024102,45102,45100,95101,30101,30125.619
30 ene 2024102,50102,80101,25102,35102,35169.011
29 ene 2024102,70102,90101,15102,05102,05131.051
26 ene 2024101,40103,90101,15103,05103,05164.556
25 ene 2024100,30101,0599,46100,85100,85110.628
24 ene 202499,10100,6598,64100,35100,35142.653
23 ene 202499,5699,8698,6498,8698,86147.080
22 ene 202499,80100,3598,3299,3099,3086.069
19 ene 202499,66100,5099,1299,4499,44118.088
18 ene 202496,6299,3496,4099,3499,34225.621
17 ene 202496,8097,3095,8896,8896,88148.204
16 ene 202498,32100,2097,5898,2498,24152.571
15 ene 202498,1098,5897,3898,4698,46116.136
12 ene 202498,0098,4896,3697,3697,36150.684
11 ene 202498,2098,2096,5496,5496,5489.188
10 ene 202498,8098,9897,1097,6497,64148.602
09 ene 2024100,70100,7098,3498,7098,70116.586
08 ene 2024100,25101,1599,54100,75100,7582.643
05 ene 2024100,25100,8598,78100,45100,4598.066
04 ene 2024101,30102,05100,25101,05101,0591.659
03 ene 2024102,30102,70100,10101,30101,30188.788
02 ene 2024102,90103,75101,55102,50102,5067.507
29 dic 2023101,95103,30101,90103,00103,0080.048
28 dic 2023102,70103,05102,15102,15102,15105.689
27 dic 2023101,75102,75101,75102,55102,5567.878
22 dic 2023102,15102,85101,65102,30102,3077.795
21 dic 2023101,05102,45100,55102,45102,45173.274
20 dic 2023102,20102,80101,80101,85101,85132.361
19 dic 2023100,55102,55100,55101,90101,90131.406
18 dic 202399,16100,7599,16100,75100,75153.674
15 dic 202398,56100,2098,1699,5899,58471.913
14 dic 202397,82100,1097,8098,9098,90224.876
13 dic 202393,3896,6292,5496,3896,38300.380
12 dic 202391,4492,7291,2291,3291,32156.523
11 dic 202391,6091,8890,6291,3491,34134.732
08 dic 202392,3292,4890,7491,6491,64103.638
07 dic 202391,1892,5891,1492,1892,18126.778
06 dic 202391,6091,9290,8891,3091,30161.419
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...