Mercados españoles abiertos en 7 hrs 53 min

Arcadis NV (HIJ2.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
59,35+0,25 (+0,42%)
Al cierre: 10:30AM CEST
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202459,7559,7559,1559,3559,35-
10 may 20240.85 Dividendo
09 may 202460,3560,3559,7059,7058,85-
08 may 202460,3560,3559,9059,9559,10-
07 may 202460,4060,4059,7560,0059,15-
06 may 202459,9559,9559,4559,6558,80-
03 may 202459,1059,3058,9559,1058,26-
02 may 202457,9559,5057,9058,8558,01-
30 abr 202460,3560,3560,3560,3559,49-
29 abr 202461,0061,0060,0060,0059,15-
26 abr 202460,0060,1559,9060,1059,24-
25 abr 202459,6559,6559,2059,3558,50-
24 abr 202460,2560,2559,3559,5558,70-
23 abr 202459,3559,3558,7059,2558,41-
22 abr 202458,8058,8058,1558,8057,96-
19 abr 202458,4558,4558,4558,4557,62-
18 abr 202459,6059,6059,6059,6058,75-
17 abr 202459,1060,0059,1060,0059,15500
16 abr 202457,8557,8557,8557,8557,03-
15 abr 202459,4559,4559,4559,4558,60-
12 abr 202459,7559,7559,7559,7558,90-
11 abr 202459,2559,2559,2559,2558,41-
10 abr 202459,0559,0558,0558,0557,22-
09 abr 202458,4058,4558,1558,2057,37-
08 abr 202458,3058,3058,3058,3057,47-
05 abr 202457,3557,7056,9557,5556,73-
04 abr 202457,1557,6057,1557,6056,78-
03 abr 202457,3557,3557,0557,0556,24-
02 abr 202456,5556,8556,5056,8055,99-
28 mar 202456,5056,5056,1056,1555,35-
27 mar 202456,2556,4056,0056,1055,30-
26 mar 202456,9556,9556,3056,3055,50-
25 mar 202457,2057,2056,3056,4555,65-
22 mar 202456,9557,0056,6056,8055,99-
21 mar 202457,8057,8056,6056,7555,94-
20 mar 202456,2556,8056,2556,7555,94-
19 mar 202456,0056,3555,5555,7554,96-
18 mar 202457,0057,8055,2055,2054,4190
15 mar 202457,0557,0556,6556,7055,89-
14 mar 202456,9056,9056,3556,4555,65-
13 mar 202456,7056,7056,3056,4555,65-
12 mar 202456,1556,1555,7556,1055,30-
11 mar 202455,8555,8555,8555,8555,05-
08 mar 202455,8055,8055,8055,8055,01-
07 mar 202454,9555,4554,9055,4554,66-
06 mar 202454,6555,3554,1554,9554,17-
05 mar 202454,2054,2054,2054,2053,43-
04 mar 202454,3054,3053,9053,9053,13-
01 mar 202454,0554,0553,5053,8553,08-
29 feb 202453,5053,5052,9053,4052,64-
28 feb 202453,5553,5553,0053,2552,49-
27 feb 202453,1053,5053,1053,4552,69-
26 feb 202452,8053,1052,7553,0552,29-
23 feb 202452,0552,0552,0552,0551,31-
22 feb 202449,8251,0049,8251,0050,27-
21 feb 202449,8249,8249,1649,1848,48-
20 feb 202449,8449,8449,2249,3448,64-
19 feb 202449,7849,9449,0649,9449,23-
16 feb 202449,9649,9649,4849,4848,78-
15 feb 202449,4049,4048,9049,1048,40-
14 feb 202448,3849,1448,3848,7248,03-
13 feb 202448,4248,4247,3047,9447,26-
12 feb 202448,8648,8648,2048,2047,51-
09 feb 202449,7849,7848,4048,4047,71-
08 feb 202449,9049,9249,3849,6648,95-
07 feb 202449,8049,8049,2649,3448,64-
06 feb 202449,5249,6449,3449,5448,83-
05 feb 202450,0050,0049,1849,1848,48-
02 feb 202450,3050,3049,5849,5848,87-
01 feb 202450,5050,5049,6849,9049,19-
31 ene 202450,3050,5550,1050,4049,68-
30 ene 202449,8849,8849,5249,5248,81-
29 ene 202449,8849,8849,3249,3248,62-
26 ene 202449,2849,9649,0449,5248,81-
25 ene 202449,3649,3648,6448,7848,09-
24 ene 202449,1649,1848,7449,0648,36-
23 ene 202448,5048,5848,2648,4647,77-
22 ene 202448,6448,6448,2848,4247,73-
19 ene 202448,6648,6848,4848,6847,99-
18 ene 202447,9848,4247,9848,4247,73-
17 ene 202447,8647,8647,7047,7647,08-
16 ene 202448,5648,5647,6647,6646,98-
15 ene 202448,7048,7048,5248,5247,83-
12 ene 202448,6848,9448,5848,9448,24-
11 ene 202449,0649,0648,5648,5647,87-
10 ene 202447,4048,0447,4047,9647,28-
09 ene 202447,9247,9247,4447,5246,84-
08 ene 202447,2047,2046,6446,9246,25-
05 ene 202447,3047,3046,8047,0046,33-
04 ene 202447,3847,3846,6847,1446,47-
03 ene 202448,2448,2446,9447,0846,41-
02 ene 202447,6448,7847,6447,9447,26-
29 dic 202348,4448,4448,1848,3847,69-
28 dic 202348,4048,4047,9648,0647,38-
27 dic 202348,0048,0047,7447,7447,06-
22 dic 202347,6847,6847,4847,5246,84-
21 dic 202347,0847,3047,0847,3046,63-
20 dic 202347,5647,5647,2247,2246,55-
19 dic 202347,1847,1846,8646,8646,19-
18 dic 202347,1047,1046,6246,9446,27-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...