AKE.PA - Arkema S.A.

Paris - Paris Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 feb. 202085,7086,5285,3086,1286,12220.659
20 feb. 202084,5487,1084,5086,5086,50310.216
19 feb. 202084,3885,2283,9084,7084,70242.468
18 feb. 202084,9085,1483,8484,0284,02185.771
17 feb. 202086,3287,0885,7885,7885,78136.790
14 feb. 202086,2487,0485,9886,0286,02166.210
13 feb. 202086,7887,2485,8886,4286,42218.284
12 feb. 202086,3288,5886,3087,1287,12338.101
11 feb. 202085,8686,8885,1886,4886,48134.969
10 feb. 202084,6685,1684,4085,1685,16128.371
07 feb. 202085,9886,0484,3484,9684,96178.123
06 feb. 202086,3487,7086,0086,0086,00304.943
05 feb. 202083,8886,0283,8085,5685,56258.705
04 feb. 202084,2884,7483,5883,9483,94248.156
03 feb. 202083,1283,6082,5082,9082,90214.643
31 ene. 202085,0085,2082,6883,0283,02329.479
30 ene. 202084,8085,8084,3284,6884,68299.368
29 ene. 202085,5486,5485,3286,3086,30220.842
28 ene. 202084,6885,8283,4685,4685,46297.620
27 ene. 202084,0484,4283,4484,2484,24296.659
24 ene. 202086,4686,9085,7885,9685,96222.774
23 ene. 202086,1286,4085,1485,5085,50328.260
22 ene. 202087,3487,5485,8286,4286,42297.162
21 ene. 202086,6888,1486,2087,6887,68210.458
20 ene. 202087,4088,0687,1287,3087,30210.168
17 ene. 202088,3089,0487,3287,3287,32356.997
16 ene. 202085,3088,0285,1688,0088,00431.960
15 ene. 202087,9689,1086,4687,0087,00395.859
14 ene. 202089,0889,2087,4288,3488,34381.382
13 ene. 202090,1290,3688,7889,1889,18283.144
10 ene. 202088,2090,7888,0490,2090,20373.455
09 ene. 202092,4092,7490,6090,9290,92202.965
08 ene. 202091,5892,2690,8891,5091,50214.580
07 ene. 202092,0293,1691,7692,4092,40176.144
06 ene. 202090,8291,9488,7091,9491,94360.178
03 ene. 202094,2694,2692,0492,8692,86233.143
02 ene. 202095,2295,6694,3694,7294,72180.401
31 dic. 201994,6895,0094,2694,7094,7062.589
30 dic. 201995,0495,6694,9294,9894,98101.443
27 dic. 201996,4296,5495,0295,2095,20109.849
25 dic. 201996,4496,4496,4496,4496,44-
24 dic. 201995,6296,4695,6296,4496,4416.887
23 dic. 201994,6495,8694,5095,4695,46124.948
20 dic. 201994,2095,6294,1294,8694,86247.217
19 dic. 201993,7094,4893,6494,4094,40253.909
18 dic. 201993,6094,3893,5893,8693,86288.515
17 dic. 201995,5895,5893,7293,7293,72256.891
16 dic. 201995,3896,0294,9495,4095,40319.379
13 dic. 201996,9898,2894,7094,8494,84390.542
12 dic. 201995,9896,3494,2095,0695,06297.549
11 dic. 201996,0096,3495,0095,7495,74279.106
10 dic. 201995,9696,3294,5695,9895,98261.206
09 dic. 201995,3496,8695,2496,3096,30279.625
06 dic. 201993,8295,7893,8095,3495,34239.998
05 dic. 201994,0895,0093,2493,6693,66211.257
04 dic. 201992,5094,1692,3694,0694,06303.377
03 dic. 201994,9294,9291,1492,1292,12290.956
02 dic. 201994,2096,1493,7893,9893,98243.785
29 nov. 201994,7495,2094,0494,0694,06191.654
28 nov. 201994,3495,6694,0095,4895,48255.033
27 nov. 201996,3096,5094,8494,8894,88180.634
26 nov. 201995,2696,3094,5896,2496,24499.115
25 nov. 201995,2696,3494,6095,3895,38173.816
22 nov. 201994,2695,5893,9494,9294,92358.630
21 nov. 201993,9894,4693,3894,3694,36259.910
20 nov. 201993,9095,2292,4894,9494,94229.583
19 nov. 201996,2896,6494,6095,0095,00215.500
18 nov. 201997,0697,4495,3095,9295,92357.501
15 nov. 201996,9897,7896,3697,3097,30228.594
14 nov. 201996,0096,8495,3296,1696,16238.479
13 nov. 201996,5497,2895,2896,3696,36325.179
12 nov. 201997,3498,0096,5297,5097,50363.397
11 nov. 201996,5898,5096,0097,1697,16245.480
08 nov. 201996,7897,4895,8897,2497,24299.257
07 nov. 201996,4897,7095,9097,3897,38276.139
06 nov. 201996,3297,2295,4696,2096,20345.901
05 nov. 201997,3097,8296,5297,5497,54317.206
04 nov. 201995,5097,3895,5096,9096,90453.915
01 nov. 201991,6495,6891,2494,9294,92439.108
31 oct. 201992,1092,1089,0891,6491,64483.675
30 oct. 201994,0094,8491,0692,0892,08624.848
29 oct. 201992,5092,5090,6090,8490,84470.882
28 oct. 201993,1493,9892,2492,6092,60363.389
25 oct. 201992,4493,1892,2892,9492,94266.992
24 oct. 201991,4092,4690,7692,2692,26354.450
23 oct. 201989,8091,3689,3291,1691,16387.028
22 oct. 201991,2091,9690,0690,6490,64258.633
21 oct. 201989,8492,1289,8491,5291,52248.447
18 oct. 201989,7090,6889,1490,0090,00417.731
17 oct. 201988,5691,1088,1490,0690,06508.558
16 oct. 201988,2889,4887,4889,0889,08307.821
15 oct. 201987,8889,2086,5488,6288,62300.172
14 oct. 201984,6285,2483,7885,0885,08180.451
11 oct. 201982,9085,2882,6685,0885,08210.950
10 oct. 201980,7882,8080,0082,4882,48378.555
09 oct. 201981,3881,4080,2080,3880,38313.748
08 oct. 201983,3683,4280,0680,6680,66200.511
07 oct. 201981,0683,3880,4283,3483,34223.583
04 oct. 201980,9281,4679,9681,4681,46174.106
03 oct. 201981,5082,1079,8680,6080,60227.497
*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