AKE.PA - Arkema S.A.

Paris - Paris Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 dic. 201995,3896,0294,9495,4895,4879.344
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
02 oct. 201983,7083,7281,1481,6081,60361.127
01 oct. 201986,0286,4883,8884,2084,20187.787
30 sept. 201984,9886,1884,8885,5285,52230.091
27 sept. 201982,5285,2482,3685,1885,18253.342
26 sept. 201980,8882,8880,8482,1482,14397.695
25 sept. 201982,0882,5680,2481,4481,44462.683
24 sept. 201983,6284,0682,6682,8082,80220.302
23 sept. 201984,7085,0282,2083,2683,26207.071
20 sept. 201985,5285,8284,9285,1285,12354.440
19 sept. 201984,9086,0284,3885,8485,84279.205
18 sept. 201985,1885,9484,7284,9684,96181.044
17 sept. 201986,3686,6484,3285,3885,38379.583
16 sept. 201987,2888,0686,4086,8086,80276.180
13 sept. 201986,2088,6686,2088,4888,48241.523
12 sept. 201986,4487,2485,0886,1286,12313.205
11 sept. 201986,3487,5285,3485,8885,88313.612
10 sept. 201983,5086,2483,2886,0086,00350.121
09 sept. 201982,0083,7081,6683,1883,18248.863
06 sept. 201982,3882,5481,3282,0482,04205.914
05 sept. 2019------
04 sept. 201979,5081,2679,3680,5880,58313.222
03 sept. 201979,2279,2478,0078,6078,60226.877
02 sept. 201979,7080,2679,0279,5479,54143.496
30 ago. 201978,7880,2278,4279,7679,76256.592
29 ago. 201976,6078,9676,5678,9678,96225.355
28 ago. 201976,6477,0675,6477,0077,00198.665
27 ago. 201976,4877,3675,8276,9676,96314.837
26 ago. 201975,8876,8875,0076,3476,34176.143
23 ago. 201979,2079,7276,2876,2876,28236.603
22 ago. 201978,5479,8677,6878,6678,66239.599
21 ago. 201976,6479,3276,6478,8278,82264.527
20 ago. 201976,8877,8875,9476,2676,26251.692
19 ago. 201975,1277,2475,0076,9476,94247.447
16 ago. 201973,4874,7073,3274,3674,36200.322
15 ago. 201975,0475,4272,2473,3273,32290.499
14 ago. 201977,6477,8074,4874,4874,48320.242
13 ago. 201975,7479,0075,3277,8077,80189.574
12 ago. 201978,3878,9876,2876,3276,32230.128
09 ago. 201979,2679,2677,7477,7477,74236.819
08 ago. 201978,3880,0077,3080,0080,00203.319
07 ago. 201977,6478,9076,3876,8476,84299.932
06 ago. 201977,8079,3277,2877,2877,28337.688
05 ago. 201979,0879,1876,7677,5077,50467.373
02 ago. 201983,2083,7479,5080,1480,14430.628
01 ago. 201983,3086,7882,4285,9285,92436.269
31 jul. 201981,4683,1081,3681,7081,70352.774
30 jul. 201983,2483,5280,3281,2681,26315.433
*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