Italia markets closed

Arcadis NV (0N6B.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
34,22+0,25 (+0,75%)
Alla chiusura: 08:28AM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202463,4266,0564,3065,0465,0410.628
25 lug 202462,0564,3060,8564,0064,0075.865
24 lug 202463,5363,9063,2563,8063,8010.789
23 lug 202463,0363,8563,3563,5263,5293.848
22 lug 202462,8563,4562,8062,9562,9514.078
19 lug 202462,6562,8562,1562,6262,626.914
18 lug 202461,6763,1561,7062,7962,79108.771
17 lug 202462,0562,5561,6062,2162,215.590
16 lug 202461,8362,2561,6061,9561,955.184
15 lug 202462,2062,8061,8562,5662,56212.787
12 lug 202461,4262,4061,0061,8861,88110.817
11 lug 202461,2261,4560,8061,2561,258.621
10 lug 202460,4061,1060,5060,8560,8559.462
09 lug 202460,4060,7060,0560,5160,5111.962
08 lug 202459,4760,0059,3560,0060,0056.110
05 lug 202459,4759,6059,0559,3959,396.523
04 lug 202459,4259,4059,1059,2459,241.229
03 lug 202459,2859,6559,0059,3459,344.763
02 lug 202459,7259,6559,0559,4759,4732.219
01 lug 202458,9560,0059,2059,6559,6510.797
28 giu 202459,7859,8058,8059,2659,264.967
27 giu 202457,8359,3558,0058,8758,8712.145
26 giu 202460,3560,3057,3057,9557,95159.789
25 giu 202460,9060,5059,8560,2160,21387.748
24 giu 202460,8060,9560,1560,7060,703.467
21 giu 202460,3561,2059,8060,3060,3058.630
20 giu 202459,8360,5558,6060,1860,1818.532
19 giu 202459,0359,8058,8059,7559,759.834
18 giu 202459,9259,6059,0059,3859,387.188
17 giu 202458,8059,6558,6559,2559,254.226
14 giu 202459,4259,6557,7058,5658,5612.871
13 giu 202459,4760,1059,2059,9059,9040.601
12 giu 202459,4760,2059,1059,5759,574.327
11 giu 202459,5360,1558,8059,3859,388.193
10 giu 202459,3859,5557,9059,2059,20302.325
07 giu 202461,5362,0058,6559,2359,2316.717
06 giu 202462,1062,5561,8562,3562,355.676
05 giu 202461,1761,7060,1560,6060,6015.245
04 giu 202460,5061,0058,3560,8760,872.654
03 giu 202460,4561,0560,2060,4560,45372.739
31 mag 202460,8060,7059,7060,1460,14318.837
30 mag 202460,9061,1059,9060,3860,383.973
29 mag 202461,5861,4060,6561,0461,043.640
28 mag 202462,2562,3061,2561,3561,353.012
24 mag 202461,1762,0060,2562,1062,102.231
23 mag 202460,2060,9559,8560,2460,243.289
22 mag 202459,7860,0558,4559,7959,792.844
21 mag 202460,0059,9059,3059,8059,803.066
20 mag 202459,5859,7559,5059,6559,654.956
17 mag 202459,5860,2259,3060,2260,22156.148
16 mag 202460,5561,0059,7560,1560,153.443
15 mag 202460,6560,9560,5060,6060,60904.704
14 mag 202460,5060,6559,7560,2860,28191.847
13 mag 202460,7560,9059,9060,2060,2021.526
10 mag 202460,0560,8058,5060,3860,383.893
10 mag 20240.85 Dividendo
09 mag 202460,7060,6559,9060,5559,70453.668
08 mag 202461,3860,9060,5060,6059,7594.369
07 mag 202460,5060,9560,3560,5659,717.012
03 mag 202459,5860,0559,6060,2559,406.823
02 mag 202457,4760,3058,1059,3058,4710.535
01 mag 2024------
30 apr 202460,5060,0056,4557,9857,16448.589
29 apr 202461,2261,2560,6060,8159,96149.253
26 apr 202460,6561,2060,5560,9460,0943.947
25 apr 202459,4760,7059,5060,5159,67115.230
24 apr 202460,2560,6059,0060,0359,1925.636
23 apr 202459,4760,2058,7559,9459,10546.700
22 apr 202459,3359,5558,8059,4058,5745.133
19 apr 202458,0059,3058,1558,7357,9130.164
18 apr 202460,0059,9558,8059,4258,5891.797
17 apr 202459,6360,1559,3559,7058,8637.264
16 apr 202458,9559,9558,2059,6058,7637.976
15 apr 202459,1760,1058,8559,0658,231.229.365
12 apr 202459,6760,0059,2559,5758,73200.439
11 apr 202458,9559,8058,7559,3958,5527.460
10 apr 202458,8059,6058,5059,4058,5618.997
09 apr 202459,1759,5558,1558,9058,0737.935
08 apr 202459,3359,4058,5559,1558,3213.202
05 apr 202458,0059,0057,5558,7257,9031.799
04 apr 202458,0558,3557,8558,1857,3621.467
03 apr 202457,9258,0557,4557,8457,0318.267
02 apr 202456,9557,7056,4057,4156,6019.477
28 mar 202456,6556,9056,6056,7955,9927.146
27 mar 202457,0357,2056,6056,8856,0827.434
26 mar 202456,9057,2056,8557,1656,3515.775
25 mar 202457,2857,5056,8057,0756,2720.391
22 mar 202457,5857,6057,2557,4456,6410.660
21 mar 202457,4757,9557,1057,3556,5420.904
20 mar 202457,0357,5056,7057,2956,4812.708
19 mar 202456,3556,6556,2556,4755,6814.450
18 mar 202456,7057,2555,8056,4055,6117.816
15 mar 202457,7857,6055,9557,2556,4548.094
14 mar 202457,0857,3557,0057,2956,48534.129
13 mar 202456,3557,3556,6056,8156,0168.933
12 mar 202456,5057,2556,3056,7955,9958.539
11 mar 202456,6056,3054,4056,1055,3142.432
08 mar 202455,9256,5056,0056,3055,512.518
07 mar 202455,3356,1555,0555,9755,1868.635
06 mar 202454,5055,9054,8055,5354,75313.267
*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...