Mercados españoles cerrados en 7 hrs 18 min

Arcadis NV (HIJ2.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
60,65+0,90 (+1,51%)
A partir del 08:08AM CEST. Mercado abierto.
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 may 202460,6560,6560,6560,6560,6520
10 may 202459,7559,7559,7559,7559,75-
10 may 20240.85 Dividendo
09 may 202460,4060,4060,4060,4059,55-
08 may 202460,3560,3560,3560,3559,50-
07 may 202460,4060,4060,4060,4059,55-
06 may 202459,9059,9059,9059,9059,06-
03 may 202459,1559,1559,1559,1558,32-
02 may 202457,9057,9057,9057,9057,09-
30 abr 202460,3560,3560,3560,3559,50-
29 abr 202461,0061,0061,0061,0060,14-
26 abr 202461,0061,0061,0061,0060,14-
25 abr 202459,6559,6559,6559,6558,81-
24 abr 202460,2560,2560,2560,2559,40-
23 abr 202459,3059,3059,3059,3058,47-
22 abr 202458,8058,8058,8058,8057,97-
19 abr 202458,3558,3558,3558,3557,53-
18 abr 202459,6559,6559,6559,6558,81-
17 abr 202459,1559,1559,1559,1558,32-
16 abr 202458,1058,1058,1058,1057,28-
15 abr 202459,4559,4559,4559,4558,61-
12 abr 202459,7559,7559,7559,7558,91-
11 abr 202459,2059,2059,2059,2058,37-
10 abr 202459,0559,0559,0559,0558,22-
09 abr 202458,7058,7058,7058,7057,87-
08 abr 202459,1059,1059,1059,1058,27-
05 abr 202457,3557,3557,3557,3556,54-
04 abr 202457,7557,7557,7557,7556,94-
03 abr 202457,3557,3557,3557,3556,54-
02 abr 202456,5556,5556,5556,5555,75-
28 mar 202456,5056,5056,5056,5055,70-
27 mar 202456,7056,7056,7056,7055,90-
26 mar 202456,8056,8056,8056,8056,00-
25 mar 202457,2057,2057,2057,2056,40-
22 mar 202456,9056,9056,9056,9056,10-
21 mar 202457,7557,7557,7557,7556,94-
20 mar 202456,2556,2556,2556,2555,46-
19 mar 202456,0556,0556,0556,0555,26-
18 mar 202457,0057,0057,0057,0056,20-
15 mar 202457,1057,1057,1057,1056,30-
14 mar 202456,9057,2556,9057,2556,4420
13 mar 202456,7056,7056,7056,7055,90-
12 mar 202456,2056,2056,2056,2055,41-
11 mar 202455,8555,8555,8555,8555,06-
08 mar 202455,8055,8055,8055,8055,01-
07 mar 202455,6055,6055,6055,6054,82-
06 mar 202454,6554,6554,6554,6553,88-
05 mar 202454,7554,7554,7554,7553,98-
04 mar 202454,3554,3554,3554,3553,59-
01 mar 202454,1054,1054,1054,1053,34-
29 feb 202454,0554,0554,0554,0553,29-
28 feb 202453,6053,6053,6053,6052,85-
27 feb 202453,8053,8053,8053,8053,04-
26 feb 202452,8052,8052,8052,8052,06-
23 feb 202452,0552,0552,0552,0551,32-
22 feb 202450,8050,8050,8050,8050,09-
21 feb 202449,8249,8249,8249,8249,12-
20 feb 202450,5550,5550,5550,5549,84-
19 feb 202449,7849,7849,7849,7849,08-
16 feb 202449,9449,9449,9449,9449,24-
15 feb 202449,4049,4049,4049,4048,70-
14 feb 202448,4048,4048,4048,4047,72-
13 feb 202448,4448,4448,4448,4447,76-
12 feb 202448,9048,9048,9048,9048,21-
09 feb 202449,7449,7449,7449,7449,04-
08 feb 202449,9249,9249,9249,9249,22-
07 feb 202449,8249,8249,8249,8249,12-
06 feb 202450,0550,0550,0550,0549,35-
05 feb 202449,9849,9849,9849,9849,28-
02 feb 202450,3050,3050,3050,3049,59-
01 feb 202450,4550,4550,4550,4549,74-
31 ene 202450,3050,3050,3050,3049,59-
30 ene 202449,8849,8849,8849,8849,18-
29 ene 202449,9249,9249,9249,9249,22-
26 ene 202449,3449,3449,3449,3448,65-
25 ene 202449,4249,4249,4249,4248,72-
24 ene 202449,2049,2049,2049,2048,51-
23 ene 202449,4449,4449,4449,4448,74-
22 ene 202448,6448,6448,6448,6447,96-
19 ene 202449,2849,2849,2849,2848,59-
18 ene 202448,5248,5248,5248,5247,84-
17 ene 202447,8647,8647,8647,8647,19-
16 ene 202448,5448,5448,5448,5447,86-
15 ene 202448,6648,6648,6648,6647,98-
12 ene 202448,6648,6648,6648,6647,98-
11 ene 202449,0449,0449,0449,0448,35-
10 ene 202447,8447,8447,8447,8447,17-
09 ene 202447,9247,9247,9247,9247,25-
08 ene 202447,2047,2047,2047,2046,54-
05 ene 202447,2847,2847,2847,2846,61-
04 ene 202447,3847,3847,3847,3846,71-
03 ene 202448,2248,2248,2248,2247,54-
02 ene 202448,5448,5448,5448,5447,86-
29 dic 202348,4448,4448,4448,4447,76-
28 dic 202348,4048,4048,4048,4047,72-
27 dic 202348,0048,0048,0048,0047,32-
22 dic 202347,6847,6847,6847,6847,01-
21 dic 202347,0647,0647,0647,0646,40-
20 dic 202347,5647,5647,5647,5646,89-
19 dic 202347,1847,1847,1847,1846,52-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...