Mercados españoles abiertos en 34 mins

Arkema S.A. (AKE.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
94,78+0,78 (+0,83%)
Al cierre: 5:35PM CEST
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 ago. 202093,6494,9493,1494,7894,78170.610
11 ago. 202091,3694,0091,0294,0094,00195.092
10 ago. 202090,5090,9689,6290,8490,84150.426
07 ago. 202089,8090,4888,9490,0890,08108.915
06 ago. 202090,5691,9889,7690,0890,08143.429
05 ago. 202088,7691,0688,7691,0691,06171.986
04 ago. 202090,2090,8888,2488,4288,42111.103
03 ago. 202088,0490,6887,4489,9889,98169.505
31 jul. 202087,9689,4887,6287,6287,62201.476
30 jul. 202089,2089,4087,0287,6687,66367.015
29 jul. 202087,8888,5287,4288,0288,02199.068
28 jul. 202088,8089,2887,8887,8887,88175.971
27 jul. 202088,2289,1887,9488,8288,82125.821
24 jul. 202088,9689,2287,8688,5688,56202.958
23 jul. 202090,7891,3089,9090,3290,32104.653
22 jul. 202090,9291,0890,0690,3090,30156.972
21 jul. 202091,0091,6489,8690,5090,50129.709
20 jul. 2020------
17 jul. 202091,1691,2488,9089,4089,40177.033
16 jul. 202091,1291,6890,6091,2891,28139.002
15 jul. 202091,0092,7090,6092,0092,00188.076
14 jul. 202088,6490,8487,9890,8490,84166.104
13 jul. 202088,3290,5687,7690,4090,40210.754
10 jul. 202085,3287,3485,0687,0887,08188.428
09 jul. 202086,7487,0085,5085,6085,60265.775
08 jul. 202087,0687,2086,2286,2286,22157.269
07 jul. 202087,1087,6486,4287,3487,34133.130
06 jul. 202087,7088,4087,0287,4087,40186.951
03 jul. 202086,9887,7885,3886,0086,00157.360
02 jul. 202086,2087,7685,8886,7886,78186.889
01 jul. 202085,5086,2084,0685,1085,10163.989
30 jun. 202085,7085,7284,1085,1485,14267.679
29 jun. 202083,6685,7082,9485,1685,16185.794
26 jun. 202084,6086,0083,4483,9483,94255.595
25 jun. 202081,4283,6280,4083,6283,62215.689
24 jun. 202083,8283,8681,6881,6881,68327.964
23 jun. 202085,1085,7683,6284,2084,20233.532
22 jun. 202081,5285,8281,5083,9283,92275.928
19 jun. 202082,3482,5681,0681,5281,52705.294
18 jun. 202081,6282,8081,1682,2082,20176.618
17 jun. 202082,8083,3681,8082,0682,06235.765
16 jun. 202081,8683,9881,7682,7282,72306.763
15 jun. 202078,0080,3077,8080,0280,02183.457
12 jun. 202078,6281,1478,3080,0880,08311.347
11 jun. 202082,4482,9479,5879,5879,58468.873
10 jun. 202084,9486,3484,1684,4084,40217.428
09 jun. 202087,0087,5884,1685,1485,14279.389
08 jun. 202087,0088,4686,3486,8886,88159.129
05 jun. 202087,5088,2486,5087,9887,98320.619
04 jun. 202085,5488,4684,6086,5886,58364.362
03 jun. 202084,6286,5883,8286,4686,46309.986
02 jun. 202080,6283,4480,3483,4483,44333.153
01 jun. 202080,2280,4078,7079,9079,90195.916
29 may. 202078,3279,3077,7078,3678,36440.099
28 may. 202079,5079,7677,3679,1279,12201.406
27 may. 202076,0279,6875,4878,2678,26337.994
26 may. 202073,7476,2273,3076,0076,00310.542
25 may. 202071,5473,0471,1072,9672,96235.120
25 may. 20202.2 Dividendo
22 may. 202072,0074,3071,8473,2271,02226.424
21 may. 202074,5275,2072,6672,7470,55216.521
20 may. 202074,3876,0273,4275,4873,21247.084
19 may. 202078,0078,0074,4474,9072,65248.707
18 may. 202073,4077,5873,4077,3074,98191.694
15 may. 202073,0074,2471,5471,8269,66133.568
14 may. 202072,6274,0871,7472,2670,09224.525
13 may. 202074,3075,4073,1273,9471,72143.325
12 may. 202074,8275,7074,4875,3273,06211.295
11 may. 202076,2077,6274,6875,3073,04106.340
08 may. 202075,3077,0875,0075,8073,52112.642
07 may. 202074,3475,0273,0674,7072,46146.841
06 may. 202071,3076,3071,2074,5872,34179.452
05 may. 202073,4075,6073,0675,2673,00228.609
04 may. 202074,0675,4872,4672,4670,28208.661
30 abr. 202077,5477,5475,2075,7073,43236.287
29 abr. 202077,7478,2076,1276,8074,49176.886
28 abr. 202075,4078,1275,0078,0275,68181.611
27 abr. 202074,1475,8274,1474,8272,57124.710
24 abr. 202072,3473,5471,2072,8470,65107.746
23 abr. 202073,2275,0673,0273,5671,35140.104
22 abr. 202074,5076,9872,4672,7670,57160.924
21 abr. 202074,0676,7873,1673,1670,96240.080
20 abr. 202074,5274,9873,6474,8672,61146.319
17 abr. 202073,1674,2471,9073,7471,52318.971
16 abr. 202070,5871,0469,0069,6667,57208.155
15 abr. 202075,5675,5669,5269,7267,63397.267
14 abr. 202077,3878,0073,3473,3471,14415.954
09 abr. 202076,1477,3073,9076,3074,01331.358
08 abr. 202073,5876,2871,8275,1072,84223.043
07 abr. 202072,0077,0071,4874,1071,87445.669
06 abr. 202069,7871,3067,2069,7467,64239.966
03 abr. 202065,5868,4064,5466,0264,04227.273
02 abr. 202064,0067,0062,6265,9663,98360.781
01 abr. 202061,1263,8860,6462,4460,56346.936
31 mar. 202060,9065,4060,9063,0061,11408.940
30 mar. 202059,9662,7657,3260,2658,45299.538
27 mar. 202063,5663,7657,4059,6657,87236.941
26 mar. 202059,0062,7055,2062,7060,82316.635
25 mar. 202060,2064,5658,7460,1858,37377.209
24 mar. 202055,0059,5253,7258,5456,78412.873
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines