Italia markets closed

Arcadis NV (0N6B.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
60,80+0,30 (+0,50%)
Alla chiusura: 06:09PM BST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202460,6561,2060,5560,8060,8043.947
25 apr 202459,4760,7059,5060,5060,50115.229
24 apr 202460,2560,6059,0060,4060,4025.635
23 apr 202459,4760,2058,7559,9259,92546.700
22 apr 202459,3359,5558,8059,0859,0845.133
19 apr 202458,0059,3058,1558,8558,8530.163
18 apr 202460,0059,9558,8059,0359,0391.796
17 apr 202459,6360,1559,3559,5859,5837.264
16 apr 202458,9559,9558,2059,9259,9237.976
15 apr 202459,1760,1058,8559,4759,471.229.365
12 apr 202459,6760,0059,2559,7259,72200.438
11 apr 202458,9559,8058,7559,4259,4227.459
10 apr 202458,8059,6058,5059,5359,5318.997
09 apr 202459,1759,5558,1559,0359,0337.935
08 apr 202459,3359,4058,5558,9058,9013.202
05 apr 202458,0059,0057,5558,5558,5531.798
04 apr 202458,0558,3557,8558,1558,1521.467
03 apr 202457,9258,0557,4557,8857,8818.266
02 apr 202456,9557,7056,4056,9056,9019.477
28 mar 202456,6556,9056,6056,6556,6527.145
27 mar 202457,0357,2056,6057,0357,0327.434
26 mar 202456,9057,2056,8557,2857,2815.774
25 mar 202457,2857,5056,8057,4257,4220.390
22 mar 202457,5857,6057,2557,1357,1310.660
21 mar 202457,4757,9557,1057,7257,7220.904
20 mar 202457,0357,5056,7057,6357,6312.707
19 mar 202456,3556,6556,2556,2556,2514.450
18 mar 202456,7057,2555,8056,4556,4517.815
15 mar 202457,7857,6055,9557,3357,3367.900
14 mar 202457,0857,3557,0057,2257,22534.128
13 mar 202456,3557,3556,6056,9056,9068.933
12 mar 202456,5057,2556,3056,7056,7085.719
11 mar 202456,6056,3054,4055,7255,7242.432
08 mar 202455,9256,5056,0056,0056,009.548
07 mar 202455,3356,1555,0556,2056,2068.635
06 mar 202454,5055,9054,8055,6355,63313.266
05 mar 202454,6055,3054,2555,2255,2217.758
04 mar 202454,6555,1053,9055,0355,0342.389
01 mar 202454,1054,5554,0054,0554,05143.283
29 feb 202454,3054,6553,4053,4753,47118.283
28 feb 202453,4754,1553,3053,8353,83399.604
27 feb 202454,2054,1553,7554,1554,1575.793
26 feb 202453,1754,0553,2053,2253,2254.252
23 feb 202452,2053,0851,5552,4052,4031.167
22 feb 202450,9952,4550,3051,8351,83124.939
21 feb 202450,4950,0549,6650,0150,0135.991
20 feb 202450,6450,3049,7050,4050,4038.634
19 feb 202449,9650,5549,5650,5450,5443.072
16 feb 202449,4850,3049,7250,1650,1617.675
15 feb 202450,0149,9249,4049,8149,8156.040
14 feb 202448,5549,8448,0849,2749,2728.270
13 feb 202448,5948,7647,7448,4148,41503.160
12 feb 202449,1349,2648,6049,1949,1932.317
09 feb 202450,1550,1048,5048,6148,61314.552
08 feb 202449,9750,3049,9250,1250,1246.769
07 feb 202450,0150,1549,7849,9249,9215.244
06 feb 202450,4050,3049,7050,0150,0121.224
05 feb 202450,4950,2149,7250,0550,0524.391
02 feb 202450,7950,7050,0050,5150,5134.736
01 feb 202450,9450,5550,0050,0550,0526.018
31 gen 202450,5451,3050,1551,1951,1998.178
30 gen 202450,1750,5049,9249,8349,8326.486
29 gen 202450,1750,1049,7850,0150,0114.358
26 gen 202449,5350,2549,4450,1750,1766.896
25 gen 202449,1549,7049,1249,4249,4214.169
24 gen 202449,1849,7848,9249,7649,7620.706
23 gen 202448,9949,1648,8249,0449,0427.644
22 gen 202448,4749,0048,2048,9048,9046.045
19 gen 202449,2849,3848,5049,2449,2473.639
18 gen 202448,6149,0247,3448,6348,6372.661
17 gen 202448,2248,5047,9048,0848,0837.941
16 gen 202448,9848,9848,1848,5348,53187.267
15 gen 202449,2249,6648,9649,5749,5720.477
12 gen 202448,6549,4648,4849,5149,5118.256
11 gen 202448,9449,5248,4849,1549,1529.498
10 gen 202448,4148,8048,1648,3648,3628.827
09 gen 202448,5948,1847,6848,1048,1026.087
08 gen 202447,8748,0247,3247,5847,5824.609
05 gen 202448,0047,5446,8847,4847,4821.606
04 gen 202447,0747,8247,2647,4447,4428.233
03 gen 202448,2248,8447,0847,4047,4058.861
02 gen 202449,2749,5848,2048,4748,47258.385
29 dic 202348,2049,1648,2448,6748,6717.538
28 dic 202348,7548,7048,3648,5748,579.214
27 dic 202347,5648,4848,2348,2048,209.641
22 dic 202347,8748,1847,7647,6747,6716.646
21 dic 202347,4048,0647,3847,4447,4425.795
20 dic 202347,7948,0047,6247,7147,7189.617
19 dic 202347,8947,6847,2447,4447,4424.541
18 dic 202347,3847,6647,0847,1747,1793.569
15 dic 202347,7747,7247,2247,6547,6558.487
14 dic 202347,2447,8446,5247,4047,40116.292
13 dic 202346,9947,2846,7246,9346,9373.608
12 dic 202346,4047,1046,7646,7246,7220.960
11 dic 202346,3746,8046,4646,9546,9518.452
08 dic 202346,5446,7846,4646,6246,6248.283
07 dic 202346,8546,7646,5446,6446,6428.131
06 dic 202346,5447,0446,7046,7446,7486.067
05 dic 202345,9646,6845,6046,1146,1138.441
04 dic 202346,0146,4845,8046,4046,40103.410
*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...