Mercados españoles cerrados en 3 hrs 9 min

Arcadis NV (ARCAD.AS)

Amsterdam - Amsterdam Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
59,90+1,75 (+3,01%)
A partir del 02:04PM CEST. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202458,1560,1558,1559,9059,90127.447
30 abr 202458,9561,6056,8058,1558,15758.260
29 abr 202461,2061,2560,4060,5060,50314.362
26 abr 202461,0061,1060,3560,9560,95192.762
25 abr 202460,0060,9059,3560,5560,55398.653
24 abr 202460,5060,6059,6560,0060,00203.868
23 abr 202459,2560,2058,3560,1560,15235.059
22 abr 202459,0059,6058,7559,3059,30180.677
19 abr 202458,7059,4558,0058,7058,70182.803
18 abr 202459,9560,0558,8559,1559,15197.120
17 abr 202459,6060,2059,3559,5559,55146.045
16 abr 202458,3560,1058,1059,6059,60192.175
15 abr 202459,5059,7058,8559,0559,05132.392
12 abr 202459,7560,1059,2059,5059,50117.171
11 abr 202459,3059,8058,6059,4559,45163.470
10 abr 202458,8059,7558,5059,4059,40148.504
09 abr 202459,0059,7558,0058,9058,90291.632
08 abr 202458,8559,4558,5059,1059,10117.575
05 abr 202457,5559,0057,5559,0059,00135.174
04 abr 202458,0058,4557,7558,2558,25135.898
03 abr 202457,7058,2057,4558,0058,00160.817
02 abr 202456,9557,7556,9057,6557,65150.211
28 mar 202456,7057,0056,4556,7556,75100.409
27 mar 202456,9557,2556,5556,6556,65127.381
26 mar 202456,8557,3056,8556,9056,9086.743
25 mar 202457,3057,5056,7556,9056,9095.307
22 mar 202457,3057,7057,2557,4557,4565.320
21 mar 202457,9057,9057,0057,3557,35111.656
20 mar 202456,7057,6556,7057,2557,2577.076
19 mar 202456,2556,6556,1556,6556,6598.388
18 mar 202457,1057,2555,8056,3056,30112.499
15 mar 202457,2557,6056,9556,9556,95229.670
14 mar 202457,1557,3556,9057,3057,3064.772
13 mar 202456,9557,1556,5557,1057,10145.273
12 mar 202456,6057,3056,3056,7556,75173.918
11 mar 202455,6556,4055,5556,1056,10120.567
08 mar 202455,9556,5555,8556,3056,30106.641
07 mar 202455,3556,3555,2555,9555,95123.196
06 mar 202454,8055,9054,6555,9055,90163.372
05 mar 202454,6055,3554,5554,8554,85171.260
04 mar 202454,4055,1054,2055,1055,10119.941
01 mar 202454,0554,5554,0054,4054,4073.630
29 feb 202454,3054,3053,4053,9053,90309.710
28 feb 202453,3054,2052,8554,2054,20179.437
27 feb 202454,1554,2053,7553,7553,75122.310
26 feb 202453,3054,0553,2054,0554,05149.925
23 feb 202452,0053,1051,5553,0553,05199.327
22 feb 202451,3052,5050,2052,2052,20245.539
21 feb 202449,8650,1549,6250,0550,05159.954
20 feb 202450,4550,4549,6649,9049,90135.408
19 feb 202450,0050,6049,5450,3050,3095.643
16 feb 202450,0550,2549,8250,1050,10105.012
15 feb 202449,6850,1049,4049,8649,8662.737
14 feb 202448,4649,9248,3849,3649,36109.884
13 feb 202448,6048,8647,7248,6648,66134.032
12 feb 202449,1049,2848,5848,8048,80114.491
09 feb 202450,2050,2048,4648,9048,90251.755
08 feb 202450,0050,3549,8649,9849,98121.505
07 feb 202450,0050,3549,7649,9249,92106.795
06 feb 202449,7050,3549,7049,9449,94110.556
05 feb 202450,5050,5049,7049,9649,96154.085
02 feb 202450,5550,6050,0050,1050,1061.397
01 feb 202450,8050,9049,9850,1550,15113.170
31 ene 202450,3551,4550,3050,9550,95182.552
30 ene 202449,9250,5049,8050,5050,50139.309
29 ene 202450,1550,2049,7649,9249,9296.140
26 ene 202449,4450,3049,3650,1550,15103.606
25 ene 202449,5049,7249,1049,4849,4899.715
24 ene 202449,1049,8448,9049,6049,60123.395
23 ene 202448,9649,2248,6848,9248,9268.668
22 ene 202448,5849,1048,5848,9848,9889.192
19 ene 202449,2649,4048,5048,5048,50169.220
18 ene 202448,6849,0847,2449,0249,02172.972
17 ene 202448,1248,5047,8648,5048,50110.293
16 ene 202448,7848,9648,1248,6048,6095.454
15 ene 202449,2849,4648,9048,9848,98113.752
12 ene 202448,8049,5448,8049,4449,4498.595
11 ene 202449,0049,5448,4848,4848,48120.297
10 ene 202448,4848,8448,3048,7248,7294.665
09 ene 202448,1848,2447,8648,1648,1688.247
08 ene 202447,5648,0447,1047,9847,9885.776
05 ene 202447,7047,7046,8847,4647,4692.877
04 ene 202447,3647,8447,2047,7647,76110.573
03 ene 202448,2248,5047,0847,4647,46276.344
02 ene 202449,2049,5048,1848,5448,54183.649
29 dic 202348,7249,3248,6248,8448,84176.224
28 dic 202348,5248,7048,3248,5448,5474.537
27 dic 202348,0448,4848,0448,4448,4494.604
22 dic 202347,7448,2047,7048,0048,00118.006
21 dic 202347,4048,0047,2647,9647,96100.396
20 dic 202347,6847,9247,5847,7647,7694.812
19 dic 202347,3247,7447,3247,6647,66112.038
18 dic 202347,2447,7047,0847,2447,24148.628
15 dic 202347,4847,7647,2047,4447,44224.517
14 dic 202347,1447,8847,1447,3247,32182.150
13 dic 202346,9847,1646,8246,8246,82126.845
12 dic 202346,7847,1646,7846,9246,92196.712
11 dic 202346,9646,9646,4646,7646,7696.566
08 dic 202346,6046,8046,4446,6246,62123.387
07 dic 202346,6846,8246,5046,5446,54136.884
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...