Italia markets closed

Arkema S.A. (AKE.PA)

Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
86,62+2,42 (+2,87%)
Alla chiusura: 05:39PM CET
Periodo di tempo:
04 dic 2021 - 04 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 dic 202283,8886,6283,4486,6286,62224.235
01 dic 202285,3685,9283,7684,2084,20215.943
30 nov 202284,4684,6283,2484,1284,12341.444
29 nov 202284,6684,8283,4683,9483,94147.924
28 nov 202285,1085,7884,3484,3484,34106.420
25 nov 202285,7486,1684,9685,5685,5674.004
24 nov 202284,5885,6084,4885,4685,46113.184
23 nov 202285,9085,9283,6884,4884,48182.652
22 nov 202285,1686,6684,2285,5685,56163.408
21 nov 202286,5086,5083,5885,1885,18136.458
18 nov 202285,9286,8884,8086,8886,88221.300
17 nov 202285,9686,9484,5885,2285,22111.288
16 nov 202288,1288,5284,3686,1686,16242.554
15 nov 202291,8292,1687,5288,3288,32273.024
14 nov 202291,5493,4090,7891,6291,62205.594
11 nov 202289,2092,8888,7692,0092,00251.523
10 nov 202282,8888,4082,8088,2088,20301.517
09 nov 202284,7885,2683,2884,2284,22149.619
08 nov 202283,6085,6082,8685,0085,00121.741
07 nov 202283,3284,5082,9683,5283,52163.237
04 nov 202281,0484,3480,9683,7683,76138.398
03 nov 202279,7080,2878,6680,2880,28148.957
02 nov 202281,4081,5879,8880,7480,74184.259
01 nov 202280,8682,6480,4681,0481,04120.778
31 ott 202280,2481,1879,6880,1280,12163.837
28 ott 202278,4680,3678,0679,8879,88113.989
27 ott 202279,6080,7478,7680,2080,20135.890
26 ott 202279,6880,6279,0079,6879,68158.407
25 ott 202279,7480,4677,3079,2279,22194.489
24 ott 202278,7480,5877,3479,7679,76181.092
21 ott 202277,3878,2276,4478,0478,04166.083
20 ott 202277,1878,7276,9878,2278,22195.714
19 ott 202278,4278,7877,5077,6877,68145.151
18 ott 202277,3679,3677,2278,0078,00144.327
17 ott 202275,2677,0274,1876,4476,44161.446
14 ott 202276,5477,4874,7474,9074,90222.620
13 ott 202272,6875,3271,7474,9274,92275.238
12 ott 202272,5474,3271,7673,2673,26258.385
11 ott 202275,6675,7471,9072,3872,38282.113
10 ott 202273,6677,6073,4276,1076,10218.056
07 ott 202276,0676,6473,8074,4674,46176.172
06 ott 202277,7278,3476,0676,0676,06194.491
05 ott 202277,3478,7677,0077,0677,06164.266
04 ott 202278,0079,6677,9279,2879,28158.344
03 ott 202274,2677,3073,3077,0477,04144.871
30 set 202272,4075,1672,4075,0875,08202.402
29 set 202273,8473,8471,2071,9071,90261.335
28 set 202272,3674,3071,1674,3074,30264.079
27 set 202274,9475,6072,7873,1873,18198.761
26 set 202274,0275,6073,9874,1274,12146.270
23 set 202277,0477,1474,2074,9074,90152.458
22 set 202276,3077,9475,5077,0677,06183.287
21 set 202277,6478,0076,9877,8077,80135.110
20 set 202280,8480,9477,9078,4078,40154.965
19 set 202277,9681,0277,7280,4680,46154.642
16 set 202280,0080,0077,8678,4678,46439.587
15 set 202283,0283,8480,5280,7880,78208.898
14 set 202285,0885,3482,4283,3883,38158.465
13 set 202288,7089,2085,4685,8685,86142.230
12 set 202286,7688,7886,5488,2488,24134.116
09 set 202284,3286,5084,2285,9485,94149.144
08 set 202283,9684,9282,7483,9283,92163.289
07 set 202281,4084,1681,0083,6283,62145.115
06 set 202282,3883,8481,9482,5682,56179.925
05 set 202284,0884,0881,2882,3282,32141.303
02 set 202284,2086,4883,2286,1486,14285.130
01 set 202283,7684,4882,7683,3883,38140.848
31 ago 202284,2085,9684,0084,3884,38204.912
30 ago 202286,7088,5285,3285,9885,98185.664
29 ago 202282,8086,7882,2086,4886,48137.916
26 ago 202286,3287,0083,2283,5683,56108.823
25 ago 202286,8487,1685,2885,4485,44112.951
24 ago 202286,1686,5284,3685,9485,94156.940
23 ago 202284,5487,0084,2286,5886,58124.570
22 ago 202286,8087,2684,5685,4085,40195.816
19 ago 202288,2289,1887,6087,7687,76139.409
18 ago 202288,5091,0488,2089,4489,4489.532
17 ago 202291,8891,9888,6288,8688,86102.575
16 ago 202292,1492,1490,1091,4891,48112.229
15 ago 202291,6491,8889,7691,2091,20112.801
12 ago 202291,9892,3490,5691,2091,20214.982
11 ago 202293,4493,9891,2891,5091,50110.161
10 ago 202290,6893,2289,2892,9692,96138.904
09 ago 202292,4492,9890,9291,1691,1675.812
08 ago 202292,0693,3691,2692,8692,8685.935
05 ago 202292,7492,9290,6491,6091,6098.515
04 ago 202291,5293,1691,5092,7692,7690.783
03 ago 202291,0891,7490,5291,5491,54156.941
02 ago 202291,3691,4690,1291,1091,10149.227
01 ago 202292,2093,3491,2692,2692,26144.124
29 lug 202291,6492,7088,7492,3092,30304.328
28 lug 202289,5091,2889,4691,0291,02286.770
27 lug 202289,4689,9088,2088,4088,40200.375
26 lug 202290,7490,9888,8689,0289,0278.793
25 lug 202290,3492,1489,4090,8690,86141.311
22 lug 202290,2891,0089,0290,4490,44113.719
21 lug 202290,3291,5888,7290,5490,54180.507
20 lug 202289,8491,0088,0689,5089,50183.581
19 lug 202286,4490,6884,7289,8889,88253.065
18 lug 202288,5089,1086,7287,1087,10238.726
*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...