AKE.PA - Arkema S.A.

Paris - Paris Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
23 mar. 202055,1057,4052,4052,4250,84395.841
20 mar. 202055,0262,9855,0259,9858,18525.370
19 mar. 202049,7157,3248,4354,1852,55557.985
18 mar. 202052,4453,4242,5049,4647,97565.707
17 mar. 202059,1459,6851,1052,6451,06659.941
16 mar. 202056,6658,5853,8256,8455,13675.075
13 mar. 202062,8067,1259,9861,7659,90631.349
12 mar. 202066,1866,5660,4460,8659,03687.680
11 mar. 202070,5872,0669,3870,0867,97519.698
10 mar. 202071,3473,8669,1869,6867,59412.762
09 mar. 202070,7073,0067,0471,0068,87842.396
06 mar. 202080,0080,0076,2076,8874,57515.607
05 mar. 202083,3084,8681,4881,4879,03496.383
04 mar. 202083,2883,4481,0481,8879,42387.983
03 mar. 202082,7485,4281,9882,7080,22438.675
02 mar. 202085,6486,3080,8281,6279,17677.079
28 feb. 202086,3886,3883,0685,0682,50710.486
27 feb. 202088,2091,6687,6888,8486,17505.927
26 feb. 202089,1689,6886,7689,3286,64555.797
25 feb. 202084,8893,3682,9289,9087,20742.991
24 feb. 202083,5084,5482,4684,4681,92454.768
21 feb. 202085,7086,5285,3086,1283,53220.659
20 feb. 202084,5487,1084,5086,5083,90310.216
*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