Italia markets closed

Arkema S.A. (AKE.PA)

Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
111,85-0,70 (-0,62%)
Alla chiusura: 05:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mag 2022114,10116,45111,85111,85111,85177.946
19 mag 2022115,75116,20112,55112,55112,55143.826
18 mag 2022118,40119,10116,45117,45117,45167.665
17 mag 2022117,45120,40117,30117,80117,80170.352
16 mag 2022114,70117,05114,40116,00116,00182.747
13 mag 2022113,65115,20112,15115,20115,20107.200
12 mag 2022112,50113,55109,95112,00112,00141.577
11 mag 2022115,55116,30113,25115,45115,45212.931
10 mag 2022112,55117,85112,55115,05115,05175.940
09 mag 2022115,65115,80111,30111,70111,70219.059
06 mag 2022115,10118,70114,45116,25116,25227.069
05 mag 2022119,45121,20116,40116,50116,50367.529
04 mag 2022109,65114,05109,60112,65112,65210.469
03 mag 2022109,80110,35107,60109,25109,25141.115
02 mag 2022108,95109,7098,06108,95108,95168.427
29 apr 2022109,15110,35108,65109,15109,15221.927
28 apr 2022109,25110,60107,65109,00109,00135.362
27 apr 2022106,85107,70104,45107,65107,65164.546
26 apr 2022110,45110,75106,80106,80106,80145.417
25 apr 2022109,65111,05108,95109,15109,1582.728
22 apr 2022112,25113,75111,20111,90111,90107.109
21 apr 2022112,20114,90111,75113,25113,25192.259
20 apr 2022109,90111,95109,15111,40111,40119.464
19 apr 2022108,75109,25107,30109,15109,15132.279
14 apr 2022108,35109,35106,85108,50108,50208.780
13 apr 2022107,40108,00106,55107,90107,9094.913
12 apr 2022105,30107,60103,60107,25107,25126.268
11 apr 2022107,45109,05106,55106,95106,95202.465
08 apr 2022108,15109,20106,90107,40107,40127.313
07 apr 2022108,00108,70106,45106,70106,70139.853
06 apr 2022109,55110,70106,95107,50107,50181.584
05 apr 2022109,40113,70109,25110,50110,50265.105
04 apr 2022108,35109,85106,90109,30109,30109.353
01 apr 2022109,40109,95108,10108,40108,40109.281
31 mar 2022113,15113,80108,20108,75108,75178.208
30 mar 2022115,70116,20111,80112,60112,60250.617
29 mar 2022113,15117,75112,80116,85116,85178.268
28 mar 2022112,05114,05111,00111,40111,4096.914
25 mar 2022112,25112,60110,70111,30111,30119.199
24 mar 2022112,50113,85111,30112,00112,00195.188
23 mar 2022113,45114,30111,65112,10112,10130.954
22 mar 2022112,95114,15112,30113,15113,15122.123
21 mar 2022111,25113,35110,60112,50112,50132.486
18 mar 2022110,70111,50109,25111,50111,50385.580
17 mar 2022111,95112,25108,50110,70110,70226.644
16 mar 2022110,00113,60108,15111,05111,05298.491
15 mar 2022108,10109,25106,20107,30107,30163.784
14 mar 2022107,50110,20107,35109,50109,50197.898
11 mar 2022106,75109,60105,50105,85105,85184.095
10 mar 2022109,60110,00104,95106,40106,40231.255
09 mar 2022101,95109,10101,45109,10109,10346.396
08 mar 202292,62100,6092,1099,1499,14510.599
07 mar 202297,0098,6692,1494,2894,28496.750
04 mar 2022108,80109,50102,20102,20102,20370.798
03 mar 2022115,15116,20109,70110,00110,00249.048
02 mar 2022114,20115,50110,90114,80114,80344.632
01 mar 2022118,75119,90114,70114,95114,95268.854
28 feb 2022118,00119,20114,80118,90118,90284.921
25 feb 2022117,80122,15115,80121,05121,05262.698
24 feb 2022118,00123,40115,30116,10116,10309.814
23 feb 2022122,40127,10121,95125,70125,70211.779
22 feb 2022120,05125,45115,20123,65123,65176.952
21 feb 2022127,55128,30122,40123,45123,45129.584
18 feb 2022127,95128,85125,90126,50126,50116.275
17 feb 2022128,85129,20127,80128,25128,25155.739
16 feb 2022128,50130,20127,75128,75128,75101.235
15 feb 2022124,70128,45124,30128,35128,35108.421
14 feb 2022126,25126,25122,55124,90124,90188.203
11 feb 2022130,30131,05128,70128,70128,70184.932
10 feb 2022130,50131,70130,25131,55131,55141.434
09 feb 2022130,45131,65129,50130,85130,85136.406
08 feb 2022129,00130,80128,60129,85129,8596.616
07 feb 2022128,80129,60127,90129,00129,00121.050
04 feb 2022131,15131,70128,10128,20128,20167.900
03 feb 2022131,70132,45131,10131,10131,10111.758
02 feb 2022131,80132,90131,15131,75131,75130.434
01 feb 2022130,00131,80129,85130,80130,80124.800
31 gen 2022131,40131,65129,70130,45130,45190.946
28 gen 2022129,10129,30127,15128,40128,40136.197
27 gen 2022127,15130,30126,05129,70129,70157.956
26 gen 2022126,05130,15126,00129,05129,05216.262
25 gen 2022124,70126,00123,10124,70124,70217.709
24 gen 2022127,65129,05121,95123,10123,10250.042
21 gen 2022131,65131,75126,75128,20128,20267.901
20 gen 2022133,00134,25131,65132,90132,90159.800
19 gen 2022132,40134,65131,95133,30133,30181.528
18 gen 2022134,70134,90132,15132,30132,30175.772
17 gen 2022133,15134,95132,45134,95134,95132.495
14 gen 2022131,55133,10131,10132,75132,75146.072
13 gen 2022130,10132,80130,10132,00132,00144.093
12 gen 2022131,10131,45128,75130,65130,65122.708
11 gen 2022129,40131,10129,10130,35130,35156.608
10 gen 2022130,75131,60128,85128,85128,85186.436
07 gen 2022127,90130,75127,40130,15130,15212.276
06 gen 2022128,05129,40127,60128,00128,00145.370
05 gen 2022126,70129,90126,65129,85129,85187.398
04 gen 2022125,35126,85124,95126,65126,65163.643
03 gen 2022124,80126,40124,40125,30125,30100.032
31 dic 2021124,50124,85123,85123,85123,8542.648
30 dic 2021124,20124,75123,55124,75124,7557.435
*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...