Mercados españoles abiertos en 4 hrs 52 min

Arcadis NV (HIJ2.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
60,15-0,15 (-0,25%)
Al cierre: 08:15AM CEST
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 202460,1560,1560,1560,1560,1545
08 may 202460,3060,3060,3060,3060,30-
07 may 202460,3060,3060,3060,3060,30-
06 may 202459,7560,0059,7560,0060,00-
03 may 202459,0559,5059,0559,5059,50-
02 may 202458,3058,3058,3058,3058,30-
30 abr 202460,2060,2057,1057,3057,3045
29 abr 202460,5560,7560,5560,7560,75-
26 abr 202460,8560,8560,4560,4560,45-
25 abr 202459,5559,5559,3059,3059,30-
24 abr 202460,1060,1060,1060,1060,10-
23 abr 202459,2559,2559,2559,2559,25-
22 abr 202458,7058,7058,7058,7058,70-
19 abr 202458,0558,0558,0558,0558,05-
18 abr 202459,5059,7059,5059,7059,70-
17 abr 202459,1559,5059,1559,5059,50-
16 abr 202457,8557,8557,8557,8557,85-
15 abr 202459,4059,4059,0059,0059,00-
12 abr 202459,6559,7059,6559,7059,70-
11 abr 202459,0559,0559,0559,0559,05-
10 abr 202458,9058,9058,9058,9058,90-
09 abr 202458,6559,2558,6559,2559,25-
08 abr 202458,9558,9558,9558,9558,95-
05 abr 202457,5557,5557,5557,5557,55-
04 abr 202458,0558,0557,8557,8557,85-
03 abr 202457,2557,7057,2557,5557,55-
02 abr 202457,1557,4057,1557,4057,40-
28 mar 202456,4556,4556,4056,4056,40-
27 mar 202456,7056,7556,7056,7056,70-
26 mar 202456,8557,0056,8557,0057,00-
25 mar 202457,2557,2556,8556,8556,85-
22 mar 202456,8057,3056,8057,3057,30-
21 mar 202457,6557,6557,1557,1557,15-
20 mar 202456,1556,1556,1556,1556,15-
19 mar 202455,9056,3555,9056,3556,35-
18 mar 202456,8056,8056,5556,5556,5520
15 mar 202457,1057,4057,1057,4057,40-
14 mar 202456,8556,8556,8556,8556,85-
13 mar 202456,5556,5556,5056,5056,50-
12 mar 202456,0556,0556,0556,0556,05-
11 mar 202455,7055,7055,6055,6055,60-
08 mar 202455,7055,7055,7055,7055,70-
07 mar 202455,4055,9055,4055,9055,90-
06 mar 202454,5555,2054,5555,2055,20-
05 mar 202454,5554,9554,5554,9554,95-
04 mar 202454,1555,4554,1555,4555,4510
01 mar 202453,9054,0553,9054,0554,05-
29 feb 202453,9053,9053,7053,7053,70-
28 feb 202453,4054,5053,3554,5054,5010
27 feb 202453,6554,0053,6554,0054,00-
26 feb 202452,6553,3052,6553,3053,30-
23 feb 202451,9552,6551,9552,6552,65-
22 feb 202450,9552,0050,9552,0052,0085
21 feb 202449,6449,9049,5849,5849,58-
20 feb 202450,2050,2049,6249,6249,62-
19 feb 202449,7249,7249,3849,3849,38-
16 feb 202449,8049,8049,8049,8049,80-
15 feb 202449,7849,7849,7849,7849,78-
14 feb 202448,5449,3248,5449,3249,32-
13 feb 202448,1248,1247,9447,9447,94-
12 feb 202448,7849,0248,7849,0249,02130
09 feb 202449,6649,8649,6649,7849,78-
08 feb 202449,7850,0549,7850,0550,05-
07 feb 202449,6849,6849,6849,6849,68-
06 feb 202449,9450,1049,7850,1050,10-
05 feb 202450,0050,0049,9049,9049,90-
02 feb 202450,2050,2050,2050,2050,20-
01 feb 202450,7050,7050,2550,2550,25-
31 ene 202450,2550,8050,2550,8050,80-
30 ene 202449,7450,1049,7450,1050,10-
29 ene 202449,7649,7649,6849,6849,68-
26 ene 202449,1650,0049,1650,0050,001923
25 ene 202449,2449,2449,2449,2449,24-
24 ene 202449,0449,3449,0449,3449,34-
23 ene 202448,8448,9848,8448,9848,98-
22 ene 202448,6648,7448,6648,7448,74-
19 ene 202449,1649,2048,9849,2049,20-
18 ene 202448,3248,3247,5247,5247,52-
17 ene 202447,7447,7447,7447,7447,74-
16 ene 202448,6448,6448,5248,5248,52-
15 ene 202449,2849,2849,1049,1049,10-
12 ene 202448,5448,5448,5448,5448,54-
11 ene 202448,9249,0848,9249,0849,08-
10 ene 202448,3648,3648,2248,2248,22-
09 ene 202447,8447,9047,8447,9047,90-
08 ene 202447,1047,9047,1047,9047,90-
05 ene 202447,1847,1847,1847,1847,18-
04 ene 202447,2447,2447,2447,2447,24-
03 ene 202448,1248,2448,1248,2448,24-
02 ene 202449,0049,3849,0049,3849,38130
29 dic 202348,3448,3448,3448,3448,34-
28 dic 202348,3048,3048,3048,3048,30-
27 dic 202347,8648,1647,8648,1648,16-
22 dic 202347,5447,5447,5447,5447,54-
21 dic 202346,9846,9846,9846,9846,98-
20 dic 202347,4447,7047,4447,7047,70-
19 dic 202347,0447,5047,0447,5047,50-
18 dic 202347,0247,0247,0247,0247,02-
15 dic 202347,1647,1847,1647,1847,18-
14 dic 202347,0247,0247,0247,0247,02-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...