Italia markets close in 4 hours 57 minutes

Arkema S.A. (AKE.PA)

Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
87,96-0,04 (-0,05%)
Al 12:17PM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 202288,9090,6087,5887,9687,9668.526
04 lug 202285,0888,4285,0888,0088,00178.306
01 lug 202284,3487,4483,8685,9285,92162.596
30 giu 202284,7285,0082,5484,9284,92258.158
29 giu 202288,9688,9685,6886,1886,18248.937
28 giu 202291,5693,0690,0890,1890,18120.814
27 giu 202290,3892,3489,0090,5490,54150.797
24 giu 202286,0890,0085,0289,6289,62197.467
23 giu 202289,8489,8885,1885,7285,72188.344
22 giu 202291,5091,5089,0489,9889,98184.882
21 giu 202293,5094,9092,8893,0893,08137.702
20 giu 202292,5094,5690,3492,5292,52162.317
17 giu 202292,0895,0491,2092,1292,12351.041
16 giu 202297,9498,0891,6891,6891,68189.254
15 giu 202299,14101,6098,4498,8098,80251.690
14 giu 2022103,10103,7097,3497,3497,34200.725
13 giu 2022104,75104,85101,75102,25102,25164.847
10 giu 2022111,85112,85105,95105,95105,95177.270
09 giu 2022114,80114,85111,15112,55112,55194.707
08 giu 2022116,25116,50114,75115,45115,45148.588
07 giu 2022116,95117,00114,75116,15116,15130.954
06 giu 2022117,40117,45115,75117,05117,05105.971
03 giu 2022116,55117,25114,90116,35116,35113.516
02 giu 2022113,00115,40112,90115,30115,3058.239
01 giu 2022113,05114,10112,50112,95112,9567.724
31 mag 2022112,50113,00111,40112,55112,55287.695
30 mag 2022114,15114,90112,20112,95112,9570.164
27 mag 2022111,65113,30111,30113,30113,3084.038
26 mag 2022111,10112,05110,30111,50111,5064.026
25 mag 2022111,30111,60109,05111,25111,2593.965
24 mag 2022111,25112,45109,15109,60109,60106.631
23 mag 2022110,00112,30110,00112,30112,30117.669
23 mag 20223 Dividendo
20 mag 2022114,10116,45111,85111,85108,85177.946
19 mag 2022115,75116,20112,55112,55109,53143.826
18 mag 2022118,40119,10116,45117,45114,30167.665
17 mag 2022117,45120,40117,30117,80114,64170.352
16 mag 2022114,70117,05114,40116,00112,89182.747
13 mag 2022113,65115,20112,15115,20112,11107.200
12 mag 2022112,50113,55109,95112,00109,00141.577
11 mag 2022115,55116,30113,25115,45112,35212.931
10 mag 2022112,55117,85112,55115,05111,96175.940
09 mag 2022115,65115,80111,30111,70108,70219.059
06 mag 2022115,10118,70114,45116,25113,13227.069
05 mag 2022119,45121,20116,40116,50113,38367.529
04 mag 2022109,65114,05109,60112,65109,63210.469
03 mag 2022109,80110,35107,60109,25106,32141.115
02 mag 2022108,95109,7098,06108,95106,03168.427
29 apr 2022109,15110,35108,65109,15106,22221.927
28 apr 2022109,25110,60107,65109,00106,08135.362
27 apr 2022106,85107,70104,45107,65104,76164.546
26 apr 2022110,45110,75106,80106,80103,94145.417
25 apr 2022109,65111,05108,95109,15106,2282.728
22 apr 2022112,25113,75111,20111,90108,90107.109
21 apr 2022112,20114,90111,75113,25110,21192.259
20 apr 2022109,90111,95109,15111,40108,41119.464
19 apr 2022108,75109,25107,30109,15106,22132.279
14 apr 2022108,35109,35106,85108,50105,59208.780
13 apr 2022107,40108,00106,55107,90105,0194.913
12 apr 2022105,30107,60103,60107,25104,37126.268
11 apr 2022107,45109,05106,55106,95104,08202.465
08 apr 2022108,15109,20106,90107,40104,52127.313
07 apr 2022108,00108,70106,45106,70103,84139.853
06 apr 2022109,55110,70106,95107,50104,62181.584
05 apr 2022109,40113,70109,25110,50107,54265.105
04 apr 2022108,35109,85106,90109,30106,37109.353
01 apr 2022109,40109,95108,10108,40105,49109.281
31 mar 2022113,15113,80108,20108,75105,83178.208
30 mar 2022115,70116,20111,80112,60109,58250.617
29 mar 2022113,15117,75112,80116,85113,72178.268
28 mar 2022112,05114,05111,00111,40108,4196.914
25 mar 2022112,25112,60110,70111,30108,31119.199
24 mar 2022112,50113,85111,30112,00109,00195.188
23 mar 2022113,45114,30111,65112,10109,09130.954
22 mar 2022112,95114,15112,30113,15110,12122.123
21 mar 2022111,25113,35110,60112,50109,48132.486
18 mar 2022110,70111,50109,25111,50108,51385.580
17 mar 2022111,95112,25108,50110,70107,73226.644
16 mar 2022110,00113,60108,15111,05108,07298.491
15 mar 2022108,10109,25106,20107,30104,42163.784
14 mar 2022107,50110,20107,35109,50106,56197.898
11 mar 2022106,75109,60105,50105,85103,01184.095
10 mar 2022109,60110,00104,95106,40103,55231.255
09 mar 2022101,95109,10101,45109,10106,17346.396
08 mar 202292,62100,6092,1099,1496,48510.599
07 mar 202297,0098,6692,1494,2891,75496.750
04 mar 2022108,80109,50102,20102,2099,46370.798
03 mar 2022115,15116,20109,70110,00107,05249.048
02 mar 2022114,20115,50110,90114,80111,72344.632
01 mar 2022118,75119,90114,70114,95111,87268.854
28 feb 2022118,00119,20114,80118,90115,71284.921
25 feb 2022117,80122,15115,80121,05117,80262.698
24 feb 2022118,00123,40115,30116,10112,99309.814
23 feb 2022122,40127,10121,95125,70122,33211.779
22 feb 2022120,05125,45115,20123,65120,33176.952
21 feb 2022127,55128,30122,40123,45120,14129.584
18 feb 2022127,95128,85125,90126,50123,11116.275
17 feb 2022128,85129,20127,80128,25124,81155.739
16 feb 2022128,50130,20127,75128,75125,30101.235
15 feb 2022124,70128,45124,30128,35124,91108.421
*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...