Mercados españoles cerrados en 1 hr 48 mins

Arkema SA (V1S.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
85,25+0,55 (+0,65%)
A partir del 08:10AM CEST. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 202485,2585,2585,2585,2585,2510
25 jun 202484,7084,7084,7084,7084,70-
24 jun 202483,8583,8583,8583,8583,85-
21 jun 202486,2586,2586,2586,2586,25-
20 jun 202485,4585,4585,4585,4585,45-
19 jun 202485,2085,2085,2085,2085,20-
18 jun 202484,2084,2084,2084,2084,20-
17 jun 202483,6083,6083,6083,6083,60-
14 jun 202486,0086,0086,0086,0086,00-
13 jun 202488,3088,3088,3088,3088,30-
12 jun 202489,2089,2089,2089,2089,20-
11 jun 202489,0589,0589,0589,0589,05-
10 jun 202488,5088,5088,5088,5088,50-
07 jun 202489,9589,9589,9589,9589,95-
06 jun 202490,4590,4590,4590,4590,45-
05 jun 202490,5590,5590,5590,5590,55-
04 jun 202491,8591,8591,8591,8591,85-
03 jun 202494,3594,3594,3594,3594,35-
31 may 202494,1094,1094,1094,1094,10-
30 may 202491,8591,8591,8591,8591,85-
29 may 202493,4593,4593,4593,4593,45-
28 may 202494,0594,0594,0594,0594,05-
27 may 202493,7593,7593,7593,7593,75-
24 may 202493,0093,0093,0093,0093,00-
23 may 202493,9593,9593,9593,9593,95-
22 may 202496,4596,4596,4596,4596,45-
21 may 202496,8096,8096,8096,8096,80-
20 may 202495,8096,7095,8096,7096,70-
17 may 202494,8594,8594,8594,8594,85-
17 may 20243.5 Dividendo
16 may 202498,3598,3598,3598,3594,85-
15 may 202498,7098,7098,7098,7095,19-
14 may 202499,2099,2099,2099,2095,67-
13 may 202497,7097,7097,7097,7094,22-
10 may 202499,0599,0599,0599,0595,53-
09 may 202498,0598,6598,0598,6595,14-
08 may 2024101,30101,30101,30101,3097,70-
07 may 202497,8097,8097,8097,8094,32-
06 may 202497,5597,5597,5597,5594,08-
03 may 202498,2598,2598,2598,2594,75-
02 may 202496,2096,2096,2096,2092,78-
30 abr 202497,0097,0097,0097,0093,55-
29 abr 202496,3096,3096,3096,3092,87-
26 abr 202495,4595,4595,4595,4592,05-
25 abr 202494,7094,7094,7094,7091,33-
24 abr 202496,2096,2096,2096,2092,78-
23 abr 202497,9097,9097,9097,9094,42-
22 abr 202495,8095,8095,8095,8092,39-
19 abr 202495,7095,7095,7095,7092,29-
18 abr 202496,8596,8596,8596,8593,40-
17 abr 202495,0595,0595,0595,0591,67-
16 abr 202496,0096,0096,0096,0092,58-
15 abr 202497,4097,4097,4097,4093,93-
12 abr 202497,0597,0597,0597,0593,60-
11 abr 202497,4097,4097,4097,4093,93-
10 abr 202496,6096,6096,6096,6093,16-
09 abr 202498,1598,1598,1598,1594,66-
08 abr 202498,7598,7598,7598,7595,24-
05 abr 2024100,70100,70100,70100,7097,12-
04 abr 2024101,00101,00101,00101,0097,41-
03 abr 202498,0098,0098,0098,0094,51-
02 abr 202497,1597,1597,1597,1593,69-
28 mar 202497,4297,4297,4297,4293,95-
27 mar 202495,2895,2895,2895,2891,89-
26 mar 202494,2494,2494,2494,2490,89-
25 mar 202494,4894,4894,4894,4891,12-
22 mar 202494,0894,0894,0894,0890,73-
21 mar 202493,8093,8093,8093,8090,46-
20 mar 202491,8091,8091,8091,8088,53-
19 mar 202491,2891,2891,2891,2888,03-
18 mar 202491,7091,7091,7091,7088,44-
15 mar 202490,5090,5090,5090,5087,28-
14 mar 202492,9292,9292,9292,9289,61-
13 mar 202492,6692,6692,6692,6689,36-
12 mar 202490,8690,8690,8690,8687,63-
11 mar 202491,8091,8091,8091,8088,53-
08 mar 202491,9091,9091,9091,9088,63-
07 mar 202489,6289,6289,6289,6286,43-
06 mar 202489,4089,4089,4089,4086,22-
05 mar 202490,0690,0690,0690,0686,86-
04 mar 202493,9893,9893,9893,9890,64-
01 mar 202495,9095,9095,9095,9092,49-
29 feb 202498,1898,1898,1898,1894,69-
28 feb 202498,9698,9698,9698,9695,44-
27 feb 202499,2099,2099,2099,2095,67-
26 feb 2024100,15100,15100,15100,1596,59-
23 feb 202497,7897,7897,7897,7894,30-
22 feb 202497,0497,0497,0497,0493,59-
21 feb 202496,1696,1696,1696,1692,74-
20 feb 202496,5296,5296,5296,5293,09-
19 feb 202497,6697,6697,6697,6694,18-
16 feb 202497,9897,9897,9897,9894,49-
15 feb 202496,9496,9496,9496,9493,49-
14 feb 202496,7496,7496,7496,7493,30-
13 feb 202497,7897,7897,7897,7894,30-
12 feb 202497,2097,2097,2097,2093,74-
09 feb 202497,6297,6297,6297,6294,15-
08 feb 202497,2897,2897,2897,2893,82-
07 feb 202498,9298,9298,9298,9295,40-
06 feb 202498,7898,7898,7898,7895,26-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...