Italia markets closed

Arkema S.A. (0IB0.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
96,38+1,20 (+1,26%)
Alla chiusura: 06:42PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202495,6596,4594,0096,3896,3822.775
25 apr 202495,0096,6594,5995,1895,1854.111
24 apr 202495,5396,5594,8094,8594,8593.952
23 apr 202498,3298,9595,5895,8095,8084.262
22 apr 202495,7597,8795,0097,6397,63210.296
19 apr 202496,4097,9595,5595,7095,7071.152
18 apr 202497,0798,0096,2097,5797,5740.176
17 apr 202495,0097,3595,0596,7896,78174.712
16 apr 202496,4397,1095,3095,8895,88101.444
15 apr 202497,2599,1096,6598,4098,40182.975
12 apr 202495,1598,6096,9997,5797,5787.310
11 apr 202496,0398,6096,3096,6096,6053.776
10 apr 202495,5398,3095,8597,1097,1039.486
09 apr 202498,9799,6295,9596,0796,07131.248
08 apr 202498,03100,3097,4099,2099,2097.785
05 apr 2024101,07103,5099,6099,8599,85209.725
04 apr 202498,30103,20100,80102,45102,45130.787
03 apr 202498,97101,5198,50101,35101,35161.604
02 apr 202497,55100,5097,5498,9598,95112.957
28 mar 202497,4598,3897,1297,8597,8544.919
27 mar 202493,6097,9894,7297,3297,32115.723
26 mar 202494,3395,7793,6095,7195,7150.464
25 mar 202494,9895,0493,9694,8294,8239.750
22 mar 202495,1595,2894,1895,2595,25112.884
21 mar 202494,6195,9694,5495,1695,16212.492
20 mar 202491,9593,5091,9493,1993,1943.719
19 mar 202491,2692,7891,0492,4492,4472.619
18 mar 202493,0192,5691,2891,7591,7543.293
15 mar 202491,1392,6291,1892,4292,42591.873
14 mar 202493,2893,8491,1091,1791,1759.596
13 mar 202493,1793,8492,3493,4193,41193.743
12 mar 202490,0093,3691,3893,2793,2735.946
11 mar 202491,7292,7090,5890,9290,9270.831
08 mar 202493,0192,7091,3892,6792,67180.239
07 mar 202489,9392,5489,0692,1392,13130.233
06 mar 202492,3192,3490,2890,5790,57211.963
05 mar 202490,6992,5290,0092,4492,4482.278
04 mar 202493,8193,6290,7291,3091,30333.632
01 mar 202495,9696,3493,4294,5794,57193.458
29 feb 202496,4999,0494,5496,3296,32188.786
28 feb 202497,0098,6096,9098,2998,2994.186
27 feb 202498,96100,2098,5099,5199,51156.610
26 feb 202497,00100,5098,9899,1399,1375.190
23 feb 202498,15100,8298,24100,67100,6782.625
22 feb 202498,2998,5896,1098,1698,16309.346
21 feb 202496,5996,9895,6096,6896,68103.068
20 feb 202496,5896,8896,2096,4596,4548.559
19 feb 202498,1798,6096,3296,8296,8243.794
16 feb 202498,1798,5597,7698,1998,1945.747
15 feb 202497,4498,0897,2697,7497,7431.388
14 feb 202497,3597,4296,5696,9196,9128.854
13 feb 202498,6898,8696,6697,0797,0746.293
12 feb 202497,0098,7396,6698,5798,5739.729
09 feb 202497,3998,3997,2597,2997,2968.368
08 feb 202496,5999,0897,4298,3798,37115.265
07 feb 202498,1099,1497,2997,6097,60208.235
06 feb 202498,9399,5098,2699,1499,14141.938
05 feb 202499,3199,6098,5298,6398,6335.589
02 feb 2024100,82101,3099,0899,2599,25172.352
01 feb 202496,20101,0199,84100,63100,6333.035
31 gen 2024103,00102,45100,95101,35101,3591.087
30 gen 2024102,35102,65101,25102,18102,18553.403
29 gen 202499,72102,70101,20101,78101,78173.075
26 gen 2024101,49103,70101,30103,25103,25100.594
25 gen 2024100,20101,1099,52100,79100,7975.653
24 gen 202495,01100,6598,74100,53100,53170.899
23 gen 202499,2999,7098,7399,2499,2494.224
22 gen 202499,2199,9898,4499,0899,0838.178
19 gen 202499,78100,3599,1599,3899,38198.160
18 gen 202499,1999,3495,9499,0999,09263.388
17 gen 202499,1997,3095,9296,4496,4468.784
16 gen 202498,43100,2097,7098,0798,07144.445
15 gen 202497,9898,5896,7698,4098,40143.872
12 gen 202496,1098,3095,9697,0597,0573.005
11 gen 202498,1498,8096,5496,8596,8550.633
10 gen 202498,6499,4097,1097,6097,60164.541
09 gen 2024100,82100,7098,3898,6598,6581.925
08 gen 202499,16100,96100,05100,77100,7724.146
05 gen 202499,81100,8098,88100,63100,63509.207
04 gen 2024100,93101,90100,41101,25101,25154.030
03 gen 2024102,25102,40100,10100,87100,8749.203
02 gen 2024102,90103,70101,57102,57102,5734.470
29 dic 2023100,02103,30100,00102,93102,9325.694
28 dic 2023100,00103,05102,14102,55102,5580.044
27 dic 202396,01102,75101,15102,20102,2027.829
22 dic 2023101,49102,80102,10102,40102,4043.672
21 dic 2023100,00102,46100,40101,90101,9054.261
20 dic 2023102,10103,05101,83102,05102,0529.102
19 dic 202396,14102,5099,94101,82101,8262.032
18 dic 202396,39100,7698,62100,15100,15111.463
15 dic 202395,43100,0598,2499,8299,82146.613
14 dic 202396,59100,0097,8098,6198,61152.412
13 dic 202393,1196,6492,5096,1496,1497.581
12 dic 202391,4192,6891,2891,4891,4846.804
11 dic 202392,2792,3290,6491,8291,8283.022
08 dic 202392,2392,4491,0791,7991,7977.646
07 dic 202390,5092,5891,1892,3392,3339.129
06 dic 202390,2192,1490,9691,8191,81987.349
05 dic 202391,4792,4490,6691,3791,3738.602
04 dic 202392,5893,0491,8791,9591,9539.239
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...