Arkema S.A. (AKE.PA)
Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 20 mag 2022 | 114,10 | 116,45 | 111,85 | 111,85 | 111,85 | 177.946 |
| 19 mag 2022 | 115,75 | 116,20 | 112,55 | 112,55 | 112,55 | 143.826 |
| 18 mag 2022 | 118,40 | 119,10 | 116,45 | 117,45 | 117,45 | 167.665 |
| 17 mag 2022 | 117,45 | 120,40 | 117,30 | 117,80 | 117,80 | 170.352 |
| 16 mag 2022 | 114,70 | 117,05 | 114,40 | 116,00 | 116,00 | 182.747 |
| 13 mag 2022 | 113,65 | 115,20 | 112,15 | 115,20 | 115,20 | 107.200 |
| 12 mag 2022 | 112,50 | 113,55 | 109,95 | 112,00 | 112,00 | 141.577 |
| 11 mag 2022 | 115,55 | 116,30 | 113,25 | 115,45 | 115,45 | 212.931 |
| 10 mag 2022 | 112,55 | 117,85 | 112,55 | 115,05 | 115,05 | 175.940 |
| 09 mag 2022 | 115,65 | 115,80 | 111,30 | 111,70 | 111,70 | 219.059 |
| 06 mag 2022 | 115,10 | 118,70 | 114,45 | 116,25 | 116,25 | 227.069 |
| 05 mag 2022 | 119,45 | 121,20 | 116,40 | 116,50 | 116,50 | 367.529 |
| 04 mag 2022 | 109,65 | 114,05 | 109,60 | 112,65 | 112,65 | 210.469 |
| 03 mag 2022 | 109,80 | 110,35 | 107,60 | 109,25 | 109,25 | 141.115 |
| 02 mag 2022 | 108,95 | 109,70 | 98,06 | 108,95 | 108,95 | 168.427 |
| 29 apr 2022 | 109,15 | 110,35 | 108,65 | 109,15 | 109,15 | 221.927 |
| 28 apr 2022 | 109,25 | 110,60 | 107,65 | 109,00 | 109,00 | 135.362 |
| 27 apr 2022 | 106,85 | 107,70 | 104,45 | 107,65 | 107,65 | 164.546 |
| 26 apr 2022 | 110,45 | 110,75 | 106,80 | 106,80 | 106,80 | 145.417 |
| 25 apr 2022 | 109,65 | 111,05 | 108,95 | 109,15 | 109,15 | 82.728 |
| 22 apr 2022 | 112,25 | 113,75 | 111,20 | 111,90 | 111,90 | 107.109 |
| 21 apr 2022 | 112,20 | 114,90 | 111,75 | 113,25 | 113,25 | 192.259 |
| 20 apr 2022 | 109,90 | 111,95 | 109,15 | 111,40 | 111,40 | 119.464 |
| 19 apr 2022 | 108,75 | 109,25 | 107,30 | 109,15 | 109,15 | 132.279 |
| 14 apr 2022 | 108,35 | 109,35 | 106,85 | 108,50 | 108,50 | 208.780 |
| 13 apr 2022 | 107,40 | 108,00 | 106,55 | 107,90 | 107,90 | 94.913 |
| 12 apr 2022 | 105,30 | 107,60 | 103,60 | 107,25 | 107,25 | 126.268 |
| 11 apr 2022 | 107,45 | 109,05 | 106,55 | 106,95 | 106,95 | 202.465 |
| 08 apr 2022 | 108,15 | 109,20 | 106,90 | 107,40 | 107,40 | 127.313 |
| 07 apr 2022 | 108,00 | 108,70 | 106,45 | 106,70 | 106,70 | 139.853 |
| 06 apr 2022 | 109,55 | 110,70 | 106,95 | 107,50 | 107,50 | 181.584 |
| 05 apr 2022 | 109,40 | 113,70 | 109,25 | 110,50 | 110,50 | 265.105 |
| 04 apr 2022 | 108,35 | 109,85 | 106,90 | 109,30 | 109,30 | 109.353 |
| 01 apr 2022 | 109,40 | 109,95 | 108,10 | 108,40 | 108,40 | 109.281 |
| 31 mar 2022 | 113,15 | 113,80 | 108,20 | 108,75 | 108,75 | 178.208 |
| 30 mar 2022 | 115,70 | 116,20 | 111,80 | 112,60 | 112,60 | 250.617 |
| 29 mar 2022 | 113,15 | 117,75 | 112,80 | 116,85 | 116,85 | 178.268 |
| 28 mar 2022 | 112,05 | 114,05 | 111,00 | 111,40 | 111,40 | 96.914 |
| 25 mar 2022 | 112,25 | 112,60 | 110,70 | 111,30 | 111,30 | 119.199 |
| 24 mar 2022 | 112,50 | 113,85 | 111,30 | 112,00 | 112,00 | 195.188 |
| 23 mar 2022 | 113,45 | 114,30 | 111,65 | 112,10 | 112,10 | 130.954 |
| 22 mar 2022 | 112,95 | 114,15 | 112,30 | 113,15 | 113,15 | 122.123 |
| 21 mar 2022 | 111,25 | 113,35 | 110,60 | 112,50 | 112,50 | 132.486 |
| 18 mar 2022 | 110,70 | 111,50 | 109,25 | 111,50 | 111,50 | 385.580 |
| 17 mar 2022 | 111,95 | 112,25 | 108,50 | 110,70 | 110,70 | 226.644 |
| 16 mar 2022 | 110,00 | 113,60 | 108,15 | 111,05 | 111,05 | 298.491 |
| 15 mar 2022 | 108,10 | 109,25 | 106,20 | 107,30 | 107,30 | 163.784 |
| 14 mar 2022 | 107,50 | 110,20 | 107,35 | 109,50 | 109,50 | 197.898 |
| 11 mar 2022 | 106,75 | 109,60 | 105,50 | 105,85 | 105,85 | 184.095 |
| 10 mar 2022 | 109,60 | 110,00 | 104,95 | 106,40 | 106,40 | 231.255 |
| 09 mar 2022 | 101,95 | 109,10 | 101,45 | 109,10 | 109,10 | 346.396 |
| 08 mar 2022 | 92,62 | 100,60 | 92,10 | 99,14 | 99,14 | 510.599 |
| 07 mar 2022 | 97,00 | 98,66 | 92,14 | 94,28 | 94,28 | 496.750 |
| 04 mar 2022 | 108,80 | 109,50 | 102,20 | 102,20 | 102,20 | 370.798 |
| 03 mar 2022 | 115,15 | 116,20 | 109,70 | 110,00 | 110,00 | 249.048 |
| 02 mar 2022 | 114,20 | 115,50 | 110,90 | 114,80 | 114,80 | 344.632 |
| 01 mar 2022 | 118,75 | 119,90 | 114,70 | 114,95 | 114,95 | 268.854 |
| 28 feb 2022 | 118,00 | 119,20 | 114,80 | 118,90 | 118,90 | 284.921 |
| 25 feb 2022 | 117,80 | 122,15 | 115,80 | 121,05 | 121,05 | 262.698 |
| 24 feb 2022 | 118,00 | 123,40 | 115,30 | 116,10 | 116,10 | 309.814 |
| 23 feb 2022 | 122,40 | 127,10 | 121,95 | 125,70 | 125,70 | 211.779 |
| 22 feb 2022 | 120,05 | 125,45 | 115,20 | 123,65 | 123,65 | 176.952 |
| 21 feb 2022 | 127,55 | 128,30 | 122,40 | 123,45 | 123,45 | 129.584 |
| 18 feb 2022 | 127,95 | 128,85 | 125,90 | 126,50 | 126,50 | 116.275 |
| 17 feb 2022 | 128,85 | 129,20 | 127,80 | 128,25 | 128,25 | 155.739 |
| 16 feb 2022 | 128,50 | 130,20 | 127,75 | 128,75 | 128,75 | 101.235 |
| 15 feb 2022 | 124,70 | 128,45 | 124,30 | 128,35 | 128,35 | 108.421 |
| 14 feb 2022 | 126,25 | 126,25 | 122,55 | 124,90 | 124,90 | 188.203 |
| 11 feb 2022 | 130,30 | 131,05 | 128,70 | 128,70 | 128,70 | 184.932 |
| 10 feb 2022 | 130,50 | 131,70 | 130,25 | 131,55 | 131,55 | 141.434 |
| 09 feb 2022 | 130,45 | 131,65 | 129,50 | 130,85 | 130,85 | 136.406 |
| 08 feb 2022 | 129,00 | 130,80 | 128,60 | 129,85 | 129,85 | 96.616 |
| 07 feb 2022 | 128,80 | 129,60 | 127,90 | 129,00 | 129,00 | 121.050 |
| 04 feb 2022 | 131,15 | 131,70 | 128,10 | 128,20 | 128,20 | 167.900 |
| 03 feb 2022 | 131,70 | 132,45 | 131,10 | 131,10 | 131,10 | 111.758 |
| 02 feb 2022 | 131,80 | 132,90 | 131,15 | 131,75 | 131,75 | 130.434 |
| 01 feb 2022 | 130,00 | 131,80 | 129,85 | 130,80 | 130,80 | 124.800 |
| 31 gen 2022 | 131,40 | 131,65 | 129,70 | 130,45 | 130,45 | 190.946 |
| 28 gen 2022 | 129,10 | 129,30 | 127,15 | 128,40 | 128,40 | 136.197 |
| 27 gen 2022 | 127,15 | 130,30 | 126,05 | 129,70 | 129,70 | 157.956 |
| 26 gen 2022 | 126,05 | 130,15 | 126,00 | 129,05 | 129,05 | 216.262 |
| 25 gen 2022 | 124,70 | 126,00 | 123,10 | 124,70 | 124,70 | 217.709 |
| 24 gen 2022 | 127,65 | 129,05 | 121,95 | 123,10 | 123,10 | 250.042 |
| 21 gen 2022 | 131,65 | 131,75 | 126,75 | 128,20 | 128,20 | 267.901 |
| 20 gen 2022 | 133,00 | 134,25 | 131,65 | 132,90 | 132,90 | 159.800 |
| 19 gen 2022 | 132,40 | 134,65 | 131,95 | 133,30 | 133,30 | 181.528 |
| 18 gen 2022 | 134,70 | 134,90 | 132,15 | 132,30 | 132,30 | 175.772 |
| 17 gen 2022 | 133,15 | 134,95 | 132,45 | 134,95 | 134,95 | 132.495 |
| 14 gen 2022 | 131,55 | 133,10 | 131,10 | 132,75 | 132,75 | 146.072 |
| 13 gen 2022 | 130,10 | 132,80 | 130,10 | 132,00 | 132,00 | 144.093 |
| 12 gen 2022 | 131,10 | 131,45 | 128,75 | 130,65 | 130,65 | 122.708 |
| 11 gen 2022 | 129,40 | 131,10 | 129,10 | 130,35 | 130,35 | 156.608 |
| 10 gen 2022 | 130,75 | 131,60 | 128,85 | 128,85 | 128,85 | 186.436 |
| 07 gen 2022 | 127,90 | 130,75 | 127,40 | 130,15 | 130,15 | 212.276 |
| 06 gen 2022 | 128,05 | 129,40 | 127,60 | 128,00 | 128,00 | 145.370 |
| 05 gen 2022 | 126,70 | 129,90 | 126,65 | 129,85 | 129,85 | 187.398 |
| 04 gen 2022 | 125,35 | 126,85 | 124,95 | 126,65 | 126,65 | 163.643 |
| 03 gen 2022 | 124,80 | 126,40 | 124,40 | 125,30 | 125,30 | 100.032 |
| 31 dic 2021 | 124,50 | 124,85 | 123,85 | 123,85 | 123,85 | 42.648 |
| 30 dic 2021 | 124,20 | 124,75 | 123,55 | 124,75 | 124,75 | 57.435 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
