Italia markets open in 6 hours 56 minutes

Arcadis NV (0N6B.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
33,97+0,15 (+0,43%)
Alla chiusura: 05:18PM GMT
Periodo di tempo:
05 mar 2023 - 05 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 mar 202454,6555,1053,9055,1055,1015.248
01 mar 202454,1054,5554,0054,2554,25143.283
29 feb 202454,3054,6553,4053,6553,65118.284
28 feb 202453,4754,1553,3054,0154,01399.604
27 feb 202454,2054,1553,7553,9153,9175.794
26 feb 202453,1754,0553,2053,8453,8454.253
23 feb 202452,2053,0851,5553,0653,0631.168
22 feb 202450,9952,4550,3051,8151,81124.939
21 feb 202450,4950,0549,6650,0350,0335.991
20 feb 202450,6450,3049,7049,8949,8938.634
19 feb 202449,9650,5549,5650,3250,3243.072
16 feb 202449,4850,3049,7250,0350,0317.675
15 feb 202450,0149,9249,4049,7849,7856.040
14 feb 202448,5549,8448,0849,3049,3028.270
13 feb 202448,5948,7647,7448,3048,30503.161
12 feb 202449,1349,2648,6048,9748,9732.318
09 feb 202450,1550,1048,5049,3249,32314.553
08 feb 202449,9750,3049,9250,1850,1846.769
07 feb 202450,0150,1549,7849,9049,905.297
06 feb 202450,4050,3049,7049,9549,9521.225
05 feb 202450,4950,2149,7250,1150,1124.391
02 feb 202450,7950,7050,0050,1050,1025.083
01 feb 202450,9450,5550,0550,1550,155.749
31 gen 202450,5451,3050,1550,9750,9798.178
30 gen 202450,1750,5049,9250,2550,2526.486
29 gen 202450,1750,1049,7849,9349,9314.358
26 gen 202449,5350,2549,4450,1650,1666.896
25 gen 202449,1549,7049,1249,4949,4914.170
24 gen 202449,1849,7848,9249,5849,5820.706
23 gen 202448,9949,1648,8248,9548,9527.645
22 gen 202448,4749,0048,2048,9448,9446.046
19 gen 202449,2849,3848,5048,8548,8573.639
18 gen 202448,6149,0247,3448,3048,3072.662
17 gen 202448,2248,5047,9048,4948,4937.942
16 gen 202448,9848,9848,1848,5848,58187.268
15 gen 202449,4849,6648,9649,0249,0220.477
12 gen 202448,6549,4648,4849,3149,3118.257
11 gen 202448,9449,5248,4848,5848,5829.499
10 gen 202448,4148,8048,1648,6648,6628.827
09 gen 202448,5948,1847,6848,0648,0626.088
08 gen 202447,8748,0247,3247,6647,6624.609
05 gen 202448,0047,5446,8847,3947,3921.606
04 gen 202447,0747,8247,2647,6647,6628.233
03 gen 202448,2248,8447,0847,4847,4858.862
02 gen 202449,2749,5848,2048,8248,82258.385
29 dic 202348,2049,1648,2448,8448,8417.539
28 dic 202348,7548,7048,3648,5748,579.215
27 dic 202347,5648,4848,2348,2348,233.055
22 dic 202347,8748,1847,7647,8447,8416.647
21 dic 202347,4048,0647,3847,5247,5225.796
20 dic 202347,7948,0047,6247,7747,7789.617
19 dic 202347,8947,6847,2447,5847,5824.541
18 dic 202347,3847,6647,0847,4447,4493.569
15 dic 202347,7747,7247,2247,4647,4658.488
14 dic 202347,2447,8446,5247,5747,57116.292
13 dic 202346,9947,2846,7247,0147,0159.182
12 dic 202346,4047,1046,7647,0047,0020.961
11 dic 202346,3746,8046,4646,7646,7618.453
08 dic 202346,5446,7846,4646,6146,6148.283
07 dic 202346,8546,7646,5446,6246,6228.131
06 dic 202346,5447,0446,7046,9146,9186.067
05 dic 202345,9646,6845,6046,5446,5438.442
04 dic 202346,0146,4845,8046,0346,03103.411
01 dic 202346,2546,5646,0646,2846,2861.312
30 nov 202345,8046,6645,7246,1046,1058.665
29 nov 202346,0146,6846,3846,4746,47442.270
28 nov 202346,4046,6646,1646,3446,3414.033
27 nov 202346,1546,4245,8246,3846,3822.554
24 nov 202346,6646,1645,8646,0846,0811.949
23 nov 202345,8046,1045,5045,8645,868.430
22 nov 202345,9646,2045,5445,7845,7893.810
21 nov 202345,4545,9645,2045,6845,68859.604
20 nov 202344,6945,3444,8245,1145,11146.268
17 nov 202344,6345,3244,7444,8644,86152.197
16 nov 202344,2045,1844,0444,6044,6076.658
15 nov 202343,4443,9242,7243,0343,0396.533
14 nov 202342,3143,5042,5043,1643,1632.382
13 nov 202342,9942,7842,4242,6042,6030.471
10 nov 202342,9942,7042,3242,6442,6426.180
09 nov 202342,0142,9642,0642,8342,83127.681
08 nov 202341,2742,0641,1641,9341,9357.656
07 nov 202341,0441,2439,9041,1041,1016.611
06 nov 202340,8841,1640,7641,0241,0243.383
03 nov 202341,0041,4041,0241,1741,1769.174
02 nov 202340,4141,2040,4041,0341,03143.191
01 nov 202340,0040,4238,5440,3840,3853.603
31 ott 202338,7440,1238,8839,9039,9049.928
30 ott 202338,5438,9838,5238,7838,7866.035
27 ott 202338,2538,6037,9838,3538,3530.363
26 ott 202337,9838,7437,2438,3638,3649.405
25 ott 202337,6437,8037,3437,7137,7175.749
24 ott 202337,8238,0237,4637,8337,8327.044
23 ott 202337,8038,1237,4037,6837,6827.222
20 ott 202338,3738,4437,8638,1238,1228.243
19 ott 202338,6638,7838,4638,5938,5939.503
18 ott 202339,6139,5438,8439,1239,1249.562
17 ott 202339,4439,6239,2039,5439,5418.320
16 ott 202339,8940,0639,3239,4839,4852.430
13 ott 202340,6140,5439,8540,0840,0835.697
12 ott 202341,1841,3840,6640,9640,9636.746
*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...