Mercados españoles cerrados en 3 hrs 53 min
IBEX 35
11.096,70 -8,80 (-0,08%) Euro Stoxx 50
5.076,05 -9,03 (-0,18%) Dólar/Euro
1,0789 +0,0016 (+0,15%) Petróleo Brent
83,17 +0,38 (+0,46%) Oro
2.346,50 -28,50 (-1,20%) Bitcoin EUR
58.092,54 +1.401,88 (+2,47%)
Arcadis NV (ARCADA.XC)
Cboe UK - Cboe UK Precio en tiempo real. Divisa en EUR
Añadir a la lista de favoritos
A partir del 10:11AM BST. Mercado abierto.
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 60,75 | 60,75 | 60,75 | 60,75 | 60,75 | 183 |
| 10 may 2024 | 60,25 | 60,55 | 60,25 | 60,55 | 60,55 | 416 |
| 10 may 2024 | 0.85 Dividendo | |||||
| 09 may 2024 | 59,17 | 59,17 | 59,17 | 59,17 | 58,32 | - |
| 08 may 2024 | 59,17 | 59,17 | 59,17 | 59,17 | 58,32 | - |
| 07 may 2024 | 59,17 | 59,17 | 59,17 | 59,17 | 58,32 | - |
| 03 may 2024 | 59,17 | 59,17 | 59,17 | 59,17 | 58,32 | - |
| 02 may 2024 | 59,17 | 59,17 | 59,17 | 59,17 | 58,32 | - |
| 01 may 2024 | 59,17 | 59,17 | 59,17 | 59,17 | 58,32 | - |
| 30 abr 2024 | 58,63 | 59,35 | 58,63 | 59,17 | 58,32 | 201 |
| 29 abr 2024 | 60,08 | 60,08 | 60,08 | 60,08 | 59,21 | - |
| 26 abr 2024 | 60,08 | 60,08 | 60,08 | 60,08 | 59,21 | - |
| 25 abr 2024 | 60,08 | 60,08 | 60,08 | 60,08 | 59,21 | - |
| 24 abr 2024 | 60,08 | 60,08 | 60,08 | 60,08 | 59,21 | - |
| 23 abr 2024 | 60,08 | 60,08 | 60,08 | 60,08 | 59,21 | - |
| 22 abr 2024 | 60,08 | 60,08 | 60,08 | 60,08 | 59,21 | - |
| 19 abr 2024 | 60,08 | 60,08 | 60,08 | 60,08 | 59,21 | - |
| 18 abr 2024 | 60,08 | 60,08 | 60,08 | 60,08 | 59,21 | - |
| 17 abr 2024 | 60,03 | 60,08 | 60,03 | 60,08 | 59,21 | 295 |
| 16 abr 2024 | 59,55 | 59,55 | 59,55 | 59,55 | 58,69 | - |
| 15 abr 2024 | 59,55 | 59,55 | 59,55 | 59,55 | 58,69 | - |
| 12 abr 2024 | 59,55 | 59,55 | 59,55 | 59,55 | 58,69 | - |
| 11 abr 2024 | 59,33 | 59,55 | 59,33 | 59,55 | 58,69 | 474 |
| 10 abr 2024 | 59,10 | 59,10 | 59,10 | 59,10 | 58,25 | - |
| 09 abr 2024 | 59,10 | 59,10 | 59,10 | 59,10 | 58,25 | - |
| 08 abr 2024 | 59,10 | 59,10 | 59,10 | 59,10 | 58,25 | 129 |
| 05 abr 2024 | 48,51 | 48,51 | 48,51 | 48,51 | 47,81 | - |
| 04 abr 2024 | 48,51 | 48,51 | 48,51 | 48,51 | 47,81 | - |
| 03 abr 2024 | 48,51 | 48,51 | 48,51 | 48,51 | 47,81 | - |
| 02 abr 2024 | 48,51 | 48,51 | 48,51 | 48,51 | 47,81 | - |
| 28 mar 2024 | 48,51 | 48,51 | 48,51 | 48,51 | 47,81 | - |
| 27 mar 2024 | 48,51 | 48,51 | 48,51 | 48,51 | 47,81 | - |
| 26 mar 2024 | 48,51 | 48,51 | 48,51 | 48,51 | 47,81 | - |
| 25 mar 2024 | 48,51 | 48,51 | 48,51 | 48,51 | 47,81 | - |
| 22 mar 2024 | 48,51 | 48,51 | 48,51 | 48,51 | 47,81 | - |
| 21 mar 2024 | 48,51 | 48,51 | 48,51 | 48,51 | 47,81 | - |
| 20 mar 2024 | 48,51 | 48,51 | 48,51 | 48,51 | 47,81 | - |
| 19 mar 2024 | 48,51 | 48,51 | 48,51 | 48,51 | 47,81 | - |
| 18 mar 2024 | 48,51 | 48,51 | 48,51 | 48,51 | 47,81 | - |
| 15 mar 2024 | 48,51 | 48,51 | 48,51 | 48,51 | 47,81 | - |
| 14 mar 2024 | 48,51 | 48,51 | 48,51 | 48,51 | 47,81 | - |
| 13 mar 2024 | 48,51 | 48,51 | 48,51 | 48,51 | 47,81 | - |
| 12 mar 2024 | 48,51 | 48,51 | 48,51 | 48,51 | 47,81 | - |
| 11 mar 2024 | 48,51 | 48,51 | 48,51 | 48,51 | 47,81 | - |
| 08 mar 2024 | 48,51 | 48,51 | 48,51 | 48,51 | 47,81 | - |
| 07 mar 2024 | 48,51 | 48,51 | 48,51 | 48,51 | 47,81 | - |
| 06 mar 2024 | 48,51 | 48,51 | 48,51 | 48,51 | 47,81 | - |
| 05 mar 2024 | 48,51 | 48,51 | 48,51 | 48,51 | 47,81 | - |
| 04 mar 2024 | 48,51 | 48,51 | 48,51 | 48,51 | 47,81 | - |
| 01 mar 2024 | 48,51 | 48,51 | 48,51 | 48,51 | 47,81 | - |
| 29 feb 2024 | 48,51 | 48,51 | 48,51 | 48,51 | 47,81 | - |
| 28 feb 2024 | 48,51 | 48,51 | 48,51 | 48,51 | 47,81 | - |
| 27 feb 2024 | 48,51 | 48,51 | 48,51 | 48,51 | 47,81 | - |
| 26 feb 2024 | 48,51 | 48,51 | 48,51 | 48,51 | 47,81 | - |
| 23 feb 2024 | 48,51 | 48,51 | 48,51 | 48,51 | 47,81 | - |
| 22 feb 2024 | 48,51 | 48,51 | 48,51 | 48,51 | 47,81 | - |
| 21 feb 2024 | 48,51 | 48,51 | 48,51 | 48,51 | 47,81 | - |
| 20 feb 2024 | 48,51 | 48,51 | 48,51 | 48,51 | 47,81 | - |
| 19 feb 2024 | 48,51 | 48,51 | 48,51 | 48,51 | 47,81 | - |
| 16 feb 2024 | 48,51 | 48,51 | 48,51 | 48,51 | 47,81 | - |
| 15 feb 2024 | 48,51 | 48,51 | 48,51 | 48,51 | 47,81 | - |
| 14 feb 2024 | 48,51 | 48,51 | 48,51 | 48,51 | 47,81 | - |
| 13 feb 2024 | 48,51 | 48,51 | 48,51 | 48,51 | 47,81 | - |
| 12 feb 2024 | 48,51 | 48,51 | 48,51 | 48,51 | 47,81 | - |
| 09 feb 2024 | 48,51 | 48,51 | 48,51 | 48,51 | 47,81 | - |
| 08 feb 2024 | 48,51 | 48,51 | 48,51 | 48,51 | 47,81 | - |
| 07 feb 2024 | 48,51 | 48,51 | 48,51 | 48,51 | 47,81 | - |
| 06 feb 2024 | 48,51 | 48,51 | 48,51 | 48,51 | 47,81 | - |
| 05 feb 2024 | 48,51 | 48,51 | 48,51 | 48,51 | 47,81 | - |
| 02 feb 2024 | 48,51 | 48,51 | 48,51 | 48,51 | 47,81 | - |
| 01 feb 2024 | 48,51 | 48,51 | 48,51 | 48,51 | 47,81 | - |
| 31 ene 2024 | 48,51 | 48,51 | 48,51 | 48,51 | 47,81 | - |
| 30 ene 2024 | 48,51 | 48,51 | 48,51 | 48,51 | 47,81 | - |
| 29 ene 2024 | 48,51 | 48,51 | 48,51 | 48,51 | 47,81 | - |
| 26 ene 2024 | 48,51 | 48,51 | 48,51 | 48,51 | 47,81 | - |
| 25 ene 2024 | 48,51 | 48,51 | 48,51 | 48,51 | 47,81 | - |
| 24 ene 2024 | 48,51 | 48,51 | 48,51 | 48,51 | 47,81 | - |
| 23 ene 2024 | 48,51 | 48,51 | 48,51 | 48,51 | 47,81 | - |
| 22 ene 2024 | 48,51 | 48,51 | 48,51 | 48,51 | 47,81 | - |
| 19 ene 2024 | 48,51 | 48,51 | 48,51 | 48,51 | 47,81 | - |
| 18 ene 2024 | 48,51 | 48,51 | 48,51 | 48,51 | 47,81 | - |
| 17 ene 2024 | 48,51 | 48,51 | 48,51 | 48,51 | 47,81 | - |
| 16 ene 2024 | 48,51 | 48,51 | 48,51 | 48,51 | 47,81 | 95 |
| 15 ene 2024 | 46,65 | 46,65 | 46,65 | 46,65 | 45,98 | - |
| 12 ene 2024 | 46,65 | 46,65 | 46,65 | 46,65 | 45,98 | - |
| 11 ene 2024 | 46,65 | 46,65 | 46,65 | 46,65 | 45,98 | - |
| 10 ene 2024 | 46,65 | 46,65 | 46,65 | 46,65 | 45,98 | - |
| 09 ene 2024 | 46,65 | 46,65 | 46,65 | 46,65 | 45,98 | - |
| 08 ene 2024 | 46,65 | 46,65 | 46,65 | 46,65 | 45,98 | - |
| 05 ene 2024 | 46,65 | 46,65 | 46,65 | 46,65 | 45,98 | - |
| 04 ene 2024 | 46,65 | 46,65 | 46,65 | 46,65 | 45,98 | - |
| 03 ene 2024 | 46,65 | 46,65 | 46,65 | 46,65 | 45,98 | - |
| 02 ene 2024 | 46,65 | 46,65 | 46,65 | 46,65 | 45,98 | - |
| 29 dic 2023 | 46,65 | 46,65 | 46,65 | 46,65 | 45,98 | - |
| 28 dic 2023 | 46,65 | 46,65 | 46,65 | 46,65 | 45,98 | - |
| 27 dic 2023 | 46,65 | 46,65 | 46,65 | 46,65 | 45,98 | - |
| 22 dic 2023 | 46,65 | 46,65 | 46,65 | 46,65 | 45,98 | - |
| 21 dic 2023 | 46,65 | 46,65 | 46,65 | 46,65 | 45,98 | - |
| 20 dic 2023 | 46,65 | 46,65 | 46,65 | 46,65 | 45,98 | - |
| 19 dic 2023 | 46,65 | 46,65 | 46,65 | 46,65 | 45,98 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.