AKE.PA - Arkema S.A.

Paris - Paris Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 giu 202383,0885,6883,0885,6885,68151.521
01 giu 2023------
31 mag 202382,7282,7280,1681,5081,50527.914
30 mag 202385,4085,4083,7083,7283,72119.918
29 mag 202386,1886,4084,9285,3085,3045.187
26 mag 202384,4086,3483,8285,8285,82132.281
25 mag 202387,0087,0084,0884,0884,08101.260
24 mag 202386,3286,7085,7686,5686,56183.202
23 mag 202387,0687,7886,8287,1887,1876.500
22 mag 202387,2687,7286,7287,1687,16122.407
19 mag 202386,8688,2486,8687,4087,40151.211
18 mag 202386,0487,5285,8087,0887,08120.747
17 mag 202383,7085,5283,1485,3685,36180.572
16 mag 202385,0485,3484,1484,2884,28212.364
15 mag 202384,6086,0884,5485,4685,46159.826
12 mag 202388,0088,4487,0087,0287,02133.678
11 mag 202388,0888,3687,4087,6887,68104.633
10 mag 202388,9089,2687,8687,9087,90141.457
09 mag 202387,5889,0087,2289,0089,00207.485
08 mag 202387,6688,3887,0088,2088,2092.440
05 mag 202384,6088,4284,4087,5487,54270.923
04 mag 202387,9887,9884,3484,3484,34193.941
03 mag 202388,9289,1287,4888,0288,02165.191
02 mag 202389,6090,0487,7087,7087,70140.055
28 apr 202387,2690,0886,6489,6289,62174.358
27 apr 202387,5287,5485,5686,9886,98149.858
26 apr 202387,2087,5886,2287,3087,3076.859
25 apr 202389,2689,2687,3887,7087,70117.248
24 apr 202388,5689,7288,3689,7289,7294.215
21 apr 202389,1689,3088,2688,8488,84105.472
20 apr 202390,3690,3688,8289,0089,00103.464
19 apr 202390,5490,5489,4690,1890,18189.637
18 apr 202390,8891,6490,1090,5690,56124.319
17 apr 202389,1890,5689,1890,4690,46122.708
14 apr 202389,3090,0088,8489,2089,2091.770
13 apr 202389,6489,8088,3689,0689,06133.656
12 apr 202389,8490,3288,6889,0089,00169.384
11 apr 202388,7689,9888,7689,5689,56168.789
06 apr 202388,5689,1887,3287,4687,46180.395
05 apr 202389,7490,0087,9688,1488,14208.461
04 apr 202390,9292,2690,2090,2090,20130.120
03 apr 202391,0091,4489,3690,6690,66161.694
31 mar 202389,9891,1289,9090,8090,80190.812
30 mar 202389,7891,0489,6090,2690,26221.584
29 mar 202388,7289,5087,8889,1289,12122.575
28 mar 202389,3489,7486,8888,1688,16166.741
27 mar 202388,7288,9287,0887,8087,80175.016
24 mar 202389,2689,2685,4687,1887,18195.006
23 mar 202390,1490,2088,6889,6889,68129.329
22 mar 202391,0491,1690,2290,5090,50117.996
21 mar 202390,6691,4890,4290,6690,66121.221
20 mar 202388,2289,9686,3089,1489,14146.368
17 mar 202390,1291,4287,8488,6288,62235.587
16 mar 202389,4290,4287,6689,5489,54198.629
15 mar 202393,0093,2688,1688,4688,46293.922
14 mar 202392,0893,6490,5492,8892,88202.438
13 mar 202395,4295,6091,2892,3092,30203.179
10 mar 202394,7896,5494,1895,8495,84175.238
09 mar 202397,5497,7296,1896,9496,94135.349
08 mar 202396,0097,8695,5897,8697,86172.865
07 mar 202397,7898,3296,4696,7296,72110.307
06 mar 202399,6099,7698,2298,2298,22176.210
03 mar 202399,4099,8098,4298,7098,70212.718
02 mar 202395,7696,4494,5495,8095,80119.015
01 mar 202396,3897,0495,7496,2496,24198.282
28 feb 202395,0696,8094,7296,1696,16317.483
27 feb 202396,6696,7895,1895,6895,68179.148
24 feb 202396,7297,7894,5495,2295,22298.232
23 feb 202393,2097,5092,8295,7495,74271.706
22 feb 202394,4894,8293,4094,2694,26158.103
21 feb 202395,3896,5294,3694,9094,90169.598
20 feb 202394,2696,1294,1095,5095,50153.434
17 feb 202392,7493,8492,3293,8493,84126.973
16 feb 202393,2894,2492,2493,4493,44183.738
15 feb 202391,2492,9891,0092,5092,50107.117
14 feb 202391,8892,0691,0291,3091,3091.913
13 feb 202392,0092,4091,5091,6091,6098.629
10 feb 202393,0893,4890,5491,8091,80141.036
09 feb 202394,1494,7293,2693,3093,30124.112
08 feb 202395,1695,6693,4893,5693,56200.609
07 feb 202394,7094,8093,4493,7693,76116.181
06 feb 202396,0096,8094,3694,3694,36128.377
03 feb 202395,5697,5695,2697,5697,56213.382
02 feb 202393,4496,3893,3095,8495,84165.506
01 feb 202393,1294,0892,5692,8892,88106.654
31 gen 202392,4093,1091,5292,7692,76182.687
30 gen 202392,4292,7091,5492,4092,40152.763
27 gen 202391,9492,7091,2092,7092,7077.187
26 gen 202392,6693,1890,3091,7091,70144.406
25 gen 202391,9692,3690,8492,1892,18124.721
24 gen 202391,8692,3691,1892,3692,3672.828
23 gen 202392,1692,4091,0891,3491,34142.322
20 gen 202391,9892,5091,2092,3692,36122.050
19 gen 202392,2292,5491,0091,4291,42177.952
18 gen 202392,5093,7892,0293,4493,44142.286
17 gen 202392,5493,8691,7092,9292,92136.219
16 gen 202392,2493,1090,8292,7292,72138.919
13 gen 202391,3093,5890,7491,8891,88191.003
12 gen 202389,2091,9488,9291,5691,56278.721
11 gen 202389,0489,5487,4488,8688,86229.964
*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...