Italia markets close in 4 hours 54 minutes

Arkema S.A. (AKE.PA)

Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
95,70-2,15 (-2,20%)
In data: 12:20PM CEST. Mercato aperto.
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 202498,1598,1595,5095,7095,7037.668
22 apr 202496,3597,9096,3097,8597,8590.481
19 apr 202496,5096,6595,4595,6095,60131.314
18 apr 202497,0098,0596,1597,3597,35105.852
17 apr 202495,7097,3595,7096,6596,65107.668
16 apr 202496,4596,9595,2595,6595,65144.986
15 apr 202497,3599,1597,3597,8097,80122.385
12 apr 202497,4598,7596,9097,4597,45123.643
11 apr 202497,7598,6096,3096,6596,65123.320
10 apr 202497,1098,3596,2097,8097,80145.531
09 apr 202499,0099,3095,8096,4596,45234.951
08 apr 202498,0099,8097,5098,9098,90151.072
05 apr 2024101,10101,5099,6599,7099,70223.588
04 apr 2024101,70103,20101,40102,80102,80195.719
03 apr 202498,50101,5098,50101,50101,50186.544
02 apr 202497,65100,5097,6598,4098,40184.662
28 mar 202497,7898,3697,3297,5497,5499.055
27 mar 202495,3497,9895,3497,7297,72164.663
26 mar 202494,3095,7893,6295,7695,76153.234
25 mar 202494,8295,0293,8894,5894,5890.288
22 mar 202494,7095,3294,5294,9894,98102.955
21 mar 202495,7096,0094,5494,9494,94187.351
20 mar 202492,2093,5291,8893,0893,08119.165
19 mar 202491,4292,7891,1892,4892,48104.365
18 mar 202492,0092,4291,2891,7491,7489.241
15 mar 202491,2292,6291,2291,8491,84294.177
14 mar 202493,2893,5091,0891,1891,18127.794
13 mar 202493,2893,8492,5693,2893,28117.093
12 mar 202491,4893,3691,3692,9092,90103.555
11 mar 202492,0692,7690,5691,1491,1497.163
08 mar 202492,0292,8291,6492,6692,66133.322
07 mar 202489,9092,7289,6092,0892,08156.667
06 mar 202491,4092,4490,3090,3090,30222.861
05 mar 202490,5892,6090,5492,3292,32184.931
04 mar 202493,4893,7290,7490,7490,74275.764
01 mar 202495,2295,5693,2494,2294,22228.594
29 feb 202497,0097,4294,3895,7695,76402.442
28 feb 202499,1299,1296,8898,4498,44225.588
27 feb 202498,90100,2098,9099,4299,4282.573
26 feb 2024100,20100,7598,8699,3499,3488.714
23 feb 202498,24101,1598,24100,80100,80154.649
22 feb 202497,5098,5297,1298,1698,16118.660
21 feb 202496,1897,0496,0496,7096,7067.918
20 feb 202497,1497,1496,1096,4496,44112.441
19 feb 202498,6098,6296,3097,1297,1291.206
16 feb 202497,9498,7897,7098,3098,3087.340
15 feb 202497,2898,1697,2697,8897,8899.810
14 feb 202497,1697,4696,3296,9096,9081.437
13 feb 202498,8698,8696,6697,3697,36110.337
12 feb 202497,9098,9097,9098,7298,72116.782
09 feb 202498,4898,5897,1497,2697,2689.336
08 feb 202497,5699,2297,4098,0898,08115.749
07 feb 202499,0099,2697,2897,3097,3083.366
06 feb 202498,9899,3298,2699,2699,26131.116
05 feb 202499,2699,6498,6298,6698,6672.649
02 feb 2024101,10101,5599,1299,1299,12141.863
01 feb 2024100,40101,1599,98100,60100,6078.586
31 gen 2024102,45102,45100,95101,30101,30125.619
30 gen 2024102,50102,80101,25102,35102,35169.011
29 gen 2024102,70102,90101,15102,05102,05131.051
26 gen 2024101,40103,90101,15103,05103,05164.556
25 gen 2024100,30101,0599,46100,85100,85110.628
24 gen 202499,10100,6598,64100,35100,35142.653
23 gen 202499,5699,8698,6498,8698,86147.080
22 gen 202499,80100,3598,3299,3099,3086.069
19 gen 202499,66100,5099,1299,4499,44118.088
18 gen 202496,6299,3496,4099,3499,34225.621
17 gen 202496,8097,3095,8896,8896,88148.204
16 gen 202498,32100,2097,5898,2498,24152.571
15 gen 202498,1098,5897,3898,4698,46116.136
12 gen 202498,0098,4896,3697,3697,36150.684
11 gen 202498,2098,2096,5496,5496,5489.188
10 gen 202498,8098,9897,1097,6497,64148.602
09 gen 2024100,70100,7098,3498,7098,70116.586
08 gen 2024100,25101,1599,54100,75100,7582.643
05 gen 2024100,25100,8598,78100,45100,4598.066
04 gen 2024101,30102,05100,25101,05101,0591.659
03 gen 2024102,30102,70100,10101,30101,30188.788
02 gen 2024102,90103,75101,55102,50102,5067.507
29 dic 2023101,95103,30101,90103,00103,0080.048
28 dic 2023102,70103,05102,15102,15102,15105.689
27 dic 2023101,75102,75101,75102,55102,5567.878
22 dic 2023102,15102,85101,65102,30102,3077.795
21 dic 2023101,05102,45100,55102,45102,45173.274
20 dic 2023102,20102,80101,80101,85101,85132.361
19 dic 2023100,55102,55100,55101,90101,90131.406
18 dic 202399,16100,7599,16100,75100,75153.674
15 dic 202398,56100,2098,1699,5899,58471.913
14 dic 202397,82100,1097,8098,9098,90224.876
13 dic 202393,3896,6292,5496,3896,38300.380
12 dic 202391,4492,7291,2291,3291,32156.523
11 dic 202391,6091,8890,6291,3491,34134.732
08 dic 202392,3292,4890,7491,6491,64103.638
07 dic 202391,1892,5891,1492,1892,18126.778
06 dic 202391,6091,9290,8891,3091,30161.419
05 dic 202391,5291,6290,6291,4691,4696.709
04 dic 202392,6493,1091,8691,8891,8858.368
01 dic 202393,5494,0892,6093,0493,04103.060
30 nov 202393,3894,1092,9493,2693,26255.374
29 nov 202392,8694,0292,8693,5293,5248.691
*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...