Mercados españoles abiertos en 8 hrs 30 min

Arkema SA (V1S.MU)

Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
101,50+3,20 (+3,26%)
Al cierre: 08:05AM CEST
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 2024101,50101,50101,50101,50101,501
07 may 202498,3098,3098,3098,3098,30-
06 may 202498,3098,3098,3098,3098,30-
03 may 202498,4598,4598,4598,4598,45-
02 may 202496,9096,9096,9096,9096,90-
30 abr 202497,3097,3097,3097,3097,30-
29 abr 202496,5596,5596,5596,5596,55-
26 abr 202495,4595,4595,4595,4595,45-
25 abr 202495,2595,2595,2595,2595,25-
24 abr 202496,7596,7596,7596,7596,75-
23 abr 202498,1598,1598,1598,1598,15-
22 abr 202496,3597,5596,3597,5597,551
19 abr 202496,4096,4096,4096,4096,40-
18 abr 202496,8596,8596,8596,8596,85-
17 abr 202495,6095,6095,6095,6095,60-
16 abr 202496,7596,7596,7596,7596,75-
15 abr 202497,6597,6597,6597,6597,65-
12 abr 202497,6097,6097,6097,6097,60-
11 abr 202497,6097,6097,6097,6097,60-
10 abr 202497,2097,2097,2097,2097,20-
09 abr 202498,7598,7598,7598,7598,75-
08 abr 202499,3599,3599,3599,3599,35-
05 abr 2024101,20101,20101,20101,20101,20-
04 abr 2024101,20101,20101,20101,20101,20-
03 abr 202498,2098,2098,2098,2098,20-
02 abr 202497,6597,6597,6597,6597,65-
28 mar 202497,6697,6697,6697,6697,66-
27 mar 202495,4295,4295,4295,4295,42-
26 mar 202494,6694,6694,6694,6694,66-
25 mar 202494,6694,6694,6694,6694,66-
22 mar 202494,2894,2894,2894,2894,28-
21 mar 202494,1094,1094,1094,1094,10-
20 mar 202491,9891,9891,9891,9891,98-
19 mar 202491,6891,6891,6891,6891,68-
18 mar 202491,8091,8091,8091,8091,80-
15 mar 202491,2291,2291,2291,2291,22-
14 mar 202493,1493,1493,1493,1493,14-
13 mar 202492,9292,9292,9292,9292,92-
12 mar 202491,6491,6491,6491,6491,64-
11 mar 202492,0492,0492,0492,0492,04-
08 mar 202492,0492,0492,0492,0492,04-
07 mar 202490,2090,2090,2090,2090,20-
06 mar 202491,5891,5891,5891,5891,58-
05 mar 202490,8890,8890,8890,8890,88-
04 mar 202494,6494,6494,6494,6494,64-
01 mar 202496,4096,4096,4096,4096,40-
29 feb 202498,7298,7298,7298,7298,72-
28 feb 202499,5899,5899,5899,5899,58-
27 feb 202499,6899,6899,6899,6899,68-
26 feb 2024100,35100,35100,35100,35100,35-
23 feb 202498,0098,0098,0098,0098,00-
22 feb 202497,3697,3697,3697,3697,36-
21 feb 202496,8496,8496,8496,8496,84-
20 feb 202497,2097,2097,2097,2097,20-
19 feb 202498,2498,2498,2498,2498,24-
16 feb 202498,3298,3298,3298,3298,32-
15 feb 202497,4697,4697,4697,4697,46-
14 feb 202497,4697,4697,4697,4697,46-
13 feb 202498,2098,2098,2098,2098,20-
12 feb 202497,9097,9097,9097,9097,90-
09 feb 202497,9497,9497,9497,9497,94-
08 feb 202497,8297,8297,8297,8297,82-
07 feb 202499,4899,4899,4899,4899,48-
06 feb 202499,4899,4899,4899,4899,48-
05 feb 202499,9899,9899,9899,9899,98-
02 feb 2024101,20101,20101,20101,20101,20-
01 feb 2024100,95100,95100,95100,95100,95-
31 ene 2024102,45102,45102,45102,45102,45-
30 ene 2024102,50102,50102,50102,50102,50-
29 ene 2024102,95102,95102,95102,95102,95-
26 ene 2024100,65100,65100,65100,65100,65-
25 ene 2024100,05100,05100,05100,05100,05-
24 ene 202499,7899,7899,7899,7899,78-
23 ene 202499,7899,7899,7899,7899,78-
22 ene 2024100,05100,05100,05100,05100,05-
19 ene 202499,6699,6699,6699,6699,66-
18 ene 202497,4097,4097,4097,4097,40-
17 ene 202497,2897,2897,2897,2897,28-
16 ene 202499,1899,1899,1899,1899,18-
15 ene 202497,8497,8497,8497,8497,84-
12 ene 202497,8497,8497,8497,8497,84-
11 ene 202498,5698,5698,5698,5698,56-
10 ene 202498,5698,5698,5698,5698,56-
09 ene 2024100,75100,75100,75100,75100,75-
08 ene 2024100,50100,50100,50100,50100,50-
05 ene 2024100,60100,60100,60100,60100,60-
04 ene 2024101,75101,75101,75101,75101,75-
03 ene 2024102,45102,45102,45102,45102,45-
02 ene 2024103,55103,55103,55103,55103,55-
29 dic 2023102,50103,00102,50103,00103,00-
28 dic 2023102,75102,75102,75102,75102,75-
27 dic 2023102,55102,55102,55102,55102,55-
22 dic 2023102,10102,10102,10102,10102,10-
21 dic 2023101,35101,35100,90100,90100,9050
20 dic 2023101,80101,80101,80101,80101,80-
19 dic 2023100,80100,80100,80100,80100,80-
18 dic 202398,9098,9098,9098,9098,90-
15 dic 202398,9098,9098,9098,9098,90-
14 dic 202397,2897,2897,2897,2897,28-
13 dic 202391,7091,7091,7091,7091,70-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...