Italia markets closed

Arkema S.A. (AKE.PA)

Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
128,40-1,30 (-1,00%)
Alla chiusura: 05:35PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
29 dic 2021123,05124,35122,80124,35124,3563.438
28 dic 2021121,90123,60121,65123,10123,1056.678
27 dic 2021120,15122,80120,15121,95121,9561.851
24 dic 2021119,50121,30119,50120,80120,8022.005
23 dic 2021120,75121,85120,10121,05121,0580.381
22 dic 2021119,90120,55119,20120,55120,5575.733
21 dic 2021118,75119,90118,50119,65119,65141.084
20 dic 2021118,15118,65117,10117,90117,90174.471
17 dic 2021120,45122,30119,70120,20120,20340.295
16 dic 2021119,55121,35119,25119,95119,95196.479
15 dic 2021118,20118,25116,80117,95117,95120.938
14 dic 2021118,45119,60118,00118,10118,10145.482
13 dic 2021119,00119,25116,70118,20118,20233.877
10 dic 2021120,75122,35120,10120,75120,75126.480
09 dic 2021122,45122,60120,40121,20121,20144.311
08 dic 2021122,85124,05121,65122,40122,40225.159
07 dic 2021120,50123,25120,25123,05123,05207.005
06 dic 2021119,60121,95119,40121,00121,00172.817
03 dic 2021118,80120,45118,45119,00119,00230.794
02 dic 2021117,25118,55116,50118,20118,20175.803
01 dic 2021116,30118,60116,15118,50118,50196.736
30 nov 2021114,70116,85112,55115,60115,60389.458
29 nov 2021118,15118,70115,75116,00116,00204.959
26 nov 2021119,75119,75116,90117,35117,35319.638
25 nov 2021123,50123,60121,30122,45122,45153.179
24 nov 2021125,50126,15122,65123,25123,25231.184
23 nov 2021123,75126,45123,40125,45125,45248.041
22 nov 2021121,90124,95121,90124,60124,60222.601
19 nov 2021123,45125,45120,60121,85121,85320.607
18 nov 2021122,60124,15122,30122,85122,85197.787
17 nov 2021122,60124,65122,10122,80122,80186.815
16 nov 2021122,05123,05121,25122,90122,90205.761
15 nov 2021122,55123,10121,40121,55121,55148.891
12 nov 2021122,65123,35120,35122,75122,75162.542
11 nov 2021122,10123,50121,15122,60122,60166.036
10 nov 2021119,80124,20119,80122,60122,60339.375
09 nov 2021118,10118,85117,10117,45117,45215.568
08 nov 2021116,55118,35116,10118,35118,35197.898
05 nov 2021114,85116,30114,20116,30116,30152.718
04 nov 2021117,40117,60114,60114,90114,90267.201
03 nov 2021118,75119,10117,15117,20117,20171.174
02 nov 2021118,40119,60118,10118,80118,80145.348
01 nov 2021118,50119,45118,50118,70118,7086.356
29 ott 2021119,25119,35117,25118,20118,20199.275
28 ott 2021118,70119,65118,40119,65119,65138.376
27 ott 2021118,95119,95118,05119,05119,05182.481
26 ott 2021117,90120,10117,90119,00119,00207.967
25 ott 2021116,00117,80115,70117,80117,80120.431
22 ott 2021115,20116,90115,05115,75115,75156.487
21 ott 2021115,00115,20113,10114,70114,70148.624
20 ott 2021114,55116,15113,30115,60115,60147.138
19 ott 2021114,90116,05114,20114,75114,75128.719
18 ott 2021114,75115,25114,10114,85114,85108.982
15 ott 2021113,25115,40112,95115,20115,20215.128
14 ott 2021112,45113,80111,95113,20113,20135.462
13 ott 2021111,25112,85110,80111,80111,80126.217
12 ott 2021109,35111,55109,00111,40111,40199.380
11 ott 2021110,05110,75109,65110,50110,50143.888
08 ott 2021109,40111,25109,40110,20110,20145.701
07 ott 2021109,30110,40108,70109,70109,70173.384
06 ott 2021113,40113,40108,05108,20108,20345.361
05 ott 2021112,95114,40112,75114,40114,40146.651
04 ott 2021112,50114,20111,80113,00113,00136.153
01 ott 2021113,25113,85112,40112,75112,75213.803
30 set 2021115,35115,90113,75114,50114,50184.892
29 set 2021114,50116,20114,15114,45114,45196.039
28 set 2021114,50115,55113,55113,75113,75223.972
27 set 2021116,20116,75114,35114,60114,60189.333
24 set 2021114,30114,85113,70114,80114,80126.270
23 set 2021114,75115,40113,85114,40114,40148.951
22 set 2021112,75114,40112,40113,40113,40194.547
21 set 2021111,05112,65111,05111,45111,45206.141
20 set 2021112,05112,05108,75110,55110,55227.492
17 set 2021115,80116,00113,10113,10113,10351.128
16 set 2021115,40116,85115,25115,45115,45168.103
15 set 2021115,65117,00115,10115,30115,30177.076
14 set 2021115,45116,55115,10115,55115,55159.798
13 set 2021116,15117,05115,20115,20115,20148.619
*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...