Mercados españoles cerrados en 4 hrs 25 min

Arcadis NV (HIJ2.MU)

Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
60,15+0,50 (+0,84%)
A partir del 08:15AM CEST. Mercado abierto.
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202460,1560,1560,1560,1560,15225
10 may 20240.85 Dividendo
09 may 202460,5060,5060,5060,5059,65-
08 may 202460,5060,5060,5060,5059,65-
07 may 202460,5060,5060,5060,5059,65-
06 may 202460,0060,0060,0060,0059,16-
03 may 202459,2059,2059,2059,2058,37-
02 may 202458,3058,3058,3058,3057,48-
30 abr 202460,7060,7060,7060,7059,85-
29 abr 202461,0561,0561,0561,0560,19-
26 abr 202460,9560,9560,9560,9560,09-
25 abr 202460,0560,0560,0560,0559,21-
24 abr 202460,2560,2560,2560,2559,40-
23 abr 202459,4059,4059,4059,4058,57-
22 abr 202458,8058,8058,8058,8057,97-
19 abr 202458,7058,7058,7058,7057,88-
18 abr 202459,7059,7059,7059,7058,86-
17 abr 202459,3559,3559,3559,3558,52-
16 abr 202458,4558,4558,4558,4557,63-
15 abr 202459,7559,7559,7559,7558,91-
12 abr 202459,7559,7559,7559,7558,91-
11 abr 202459,2559,2559,2559,2558,42-
10 abr 202459,0559,0559,0559,0558,22-
09 abr 202459,0559,0559,0559,0558,22-
08 abr 202459,0559,0559,0559,0558,22-
05 abr 202457,6557,6557,6557,6556,84-
04 abr 202457,8057,8057,8057,8056,99-
03 abr 202457,4557,4557,4557,4556,64-
02 abr 202456,6056,6056,6056,6055,80-
28 mar 202456,6056,6056,6056,6055,80-
27 mar 202457,0557,0557,0557,0556,25-
26 mar 202457,1557,1557,1557,1556,35-
25 mar 202457,3057,3057,3057,3056,49-
22 mar 202457,3057,3057,3057,3056,49-
21 mar 202457,8057,8057,8057,8056,99-
20 mar 202456,3556,3556,3556,3555,56-
19 mar 202456,3556,3556,3556,3555,56-
18 mar 202457,1057,1057,1057,1056,30-
15 mar 202457,1057,1057,1057,1056,30-
14 mar 202457,0557,0557,0557,0556,25-
13 mar 202456,7056,7056,7056,7055,90-
12 mar 202456,2056,2056,2056,2055,41-
11 mar 202456,2056,2056,2056,2055,41-
08 mar 202455,8556,3055,8556,3055,51225
07 mar 202455,6055,6055,6055,6054,82-
06 mar 202454,7054,7054,7054,7053,93-
05 mar 202454,5054,5054,5054,5053,73-
04 mar 202454,3554,3554,3554,3553,59-
01 mar 202454,1054,1054,1054,1053,34-
29 feb 202454,1054,1054,1054,1053,34-
28 feb 202453,9053,9053,9053,9053,14-
27 feb 202453,9053,9053,9053,9053,14-
26 feb 202452,8052,8052,8052,8052,06-
23 feb 202452,1052,1052,1052,1051,37-
22 feb 202450,6550,6550,6550,6549,94-
21 feb 202450,1050,1050,1050,1049,40-
20 feb 202450,4050,4050,4050,4049,69-
19 feb 202449,9849,9849,9849,9849,28-
16 feb 202449,9849,9849,9849,9849,28-
15 feb 202449,4249,4249,4249,4248,73-
14 feb 202448,7848,7848,7848,7848,09-
13 feb 202448,8448,8448,8448,8448,15-
12 feb 202449,2449,2449,2449,2448,55-
09 feb 202450,1550,1550,1550,1549,45-
08 feb 202450,1550,1550,1550,1549,45-
07 feb 202450,1550,1550,1550,1549,45-
06 feb 202450,3550,3550,3550,3549,64-
05 feb 202450,3550,3550,3550,3549,64-
02 feb 202450,5550,5550,5550,5549,84-
01 feb 202450,5550,5550,5550,5549,84-
31 ene 202450,3550,3550,3550,3549,64-
30 ene 202449,9649,9649,9649,9649,26-
29 ene 202449,9649,9649,9649,9649,26-
26 ene 202449,4049,4049,4049,4048,71-
25 ene 202449,4049,4049,4049,4048,71-
24 ene 202449,2449,2449,2449,2448,55-
23 ene 202449,2449,2449,2449,2448,55-
22 ene 202448,9248,9248,9248,9248,23-
19 ene 202449,1449,1449,1449,1448,45-
18 ene 202448,5248,5248,5248,5247,84-
17 ene 202448,3048,3048,3048,3047,62-
16 ene 202448,9248,9248,9248,9248,23-
15 ene 202448,9048,9048,9048,9048,21-
12 ene 202448,9048,9048,9048,9048,21-
11 ene 202448,9048,9048,9048,9048,21-
10 ene 202448,3848,3848,3848,3847,70-
09 ene 202447,9647,9647,9647,9647,29-
08 ene 202447,5647,5647,5647,5646,89-
05 ene 202447,6647,6647,6647,6646,99-
04 ene 202447,7447,7447,7447,7447,07-
03 ene 202448,6048,6048,6048,6047,92-
02 ene 202448,9848,9848,9848,9848,29-
29 dic 202348,4448,7848,4448,7848,09-
28 dic 202348,4448,4448,4448,4447,76-
27 dic 202348,0848,0848,0848,0847,40-
22 dic 202347,7447,9847,7447,9847,31210
21 dic 202347,5647,5647,5647,5646,89-
20 dic 202347,5647,5647,5647,5646,89-
19 dic 202347,2647,2647,2647,2646,60-
18 dic 202347,2647,2647,2647,2646,60-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...