Italia markets closed

Arcadis NV (HIJ2.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
60,55-0,15 (-0,25%)
Alla chiusura: 08:08AM CEST
Periodo di tempo:
01 giu 2023 - 01 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 202460,5560,5560,5560,5560,55-
30 mag 202460,7060,7060,7060,7060,70-
29 mag 202460,9560,9560,9560,9560,95-
28 mag 202462,2562,2562,2562,2562,25-
27 mag 202461,7061,7061,7061,7061,70-
24 mag 202460,2560,2560,2560,2560,25-
23 mag 202460,0060,0060,0060,0060,00-
22 mag 202459,6059,6059,6059,6059,60-
21 mag 202459,2559,2559,2559,2559,25-
20 mag 202459,7559,7559,7559,7559,75-
17 mag 202459,3559,3559,3559,3559,35-
16 mag 202460,7560,7560,7560,7560,75-
15 mag 202460,4060,4060,4060,4060,40-
14 mag 202460,4060,4060,4060,4060,40-
13 mag 202460,6560,6560,6560,6560,65-
10 mag 202459,7559,7559,7559,7559,75-
10 mag 20240.85 Dividendo
09 mag 202460,4060,4060,4060,4059,55-
08 mag 202460,3560,3560,3560,3559,50-
07 mag 202460,4060,4060,4060,4059,55-
06 mag 202459,9059,9059,9059,9059,06-
03 mag 202459,1559,1559,1559,1558,32-
02 mag 202457,9057,9057,9057,9057,09-
30 apr 202460,3560,3560,3560,3559,50-
29 apr 202461,0061,0061,0061,0060,14-
26 apr 202461,0061,0061,0061,0060,14-
25 apr 202459,6559,6559,6559,6558,81-
24 apr 202460,2560,2560,2560,2559,40-
23 apr 202459,3059,3059,3059,3058,47-
22 apr 202458,8058,8058,8058,8057,97-
19 apr 202458,3558,3558,3558,3557,53-
18 apr 202459,6559,6559,6559,6558,81-
17 apr 202459,1559,1559,1559,1558,32-
16 apr 202458,1058,1058,1058,1057,28-
15 apr 202459,4559,4559,4559,4558,61-
12 apr 202459,7559,7559,7559,7558,91-
11 apr 202459,2059,2059,2059,2058,37-
10 apr 202459,0559,0559,0559,0558,22-
09 apr 202458,7058,7058,7058,7057,87-
08 apr 202459,1059,1059,1059,1058,27-
05 apr 202457,3557,3557,3557,3556,54-
04 apr 202457,7557,7557,7557,7556,94-
03 apr 202457,3557,3557,3557,3556,54-
02 apr 202456,5556,5556,5556,5555,75-
28 mar 202456,5056,5056,5056,5055,70-
27 mar 202456,7056,7056,7056,7055,90-
26 mar 202456,8056,8056,8056,8056,00-
25 mar 202457,2057,2057,2057,2056,40-
22 mar 202456,9056,9056,9056,9056,10-
21 mar 202457,7557,7557,7557,7556,94-
20 mar 202456,2556,2556,2556,2555,46-
19 mar 202456,0556,0556,0556,0555,26-
18 mar 202457,0057,0057,0057,0056,20-
15 mar 202457,1057,1057,1057,1056,30-
14 mar 202456,9057,2556,9057,2556,4420
13 mar 202456,7056,7056,7056,7055,90-
12 mar 202456,2056,2056,2056,2055,41-
11 mar 202455,8555,8555,8555,8555,06-
08 mar 202455,8055,8055,8055,8055,01-
07 mar 202455,6055,6055,6055,6054,82-
06 mar 202454,6554,6554,6554,6553,88-
05 mar 202454,7554,7554,7554,7553,98-
04 mar 202454,3554,3554,3554,3553,59-
01 mar 202454,1054,1054,1054,1053,34-
29 feb 202454,0554,0554,0554,0553,29-
28 feb 202453,6053,6053,6053,6052,85-
27 feb 202453,8053,8053,8053,8053,04-
26 feb 202452,8052,8052,8052,8052,06-
23 feb 202452,0552,0552,0552,0551,32-
22 feb 202450,8050,8050,8050,8050,09-
21 feb 202449,8249,8249,8249,8249,12-
20 feb 202450,5550,5550,5550,5549,84-
19 feb 202449,7849,7849,7849,7849,08-
16 feb 202449,9449,9449,9449,9449,24-
15 feb 202449,4049,4049,4049,4048,70-
14 feb 202448,4048,4048,4048,4047,72-
13 feb 202448,4448,4448,4448,4447,76-
12 feb 202448,9048,9048,9048,9048,21-
09 feb 202449,7449,7449,7449,7449,04-
08 feb 202449,9249,9249,9249,9249,22-
07 feb 202449,8249,8249,8249,8249,12-
06 feb 202450,0550,0550,0550,0549,35-
05 feb 202449,9849,9849,9849,9849,28-
02 feb 202450,3050,3050,3050,3049,59-
01 feb 202450,4550,4550,4550,4549,74-
31 gen 202450,3050,3050,3050,3049,59-
30 gen 202449,8849,8849,8849,8849,18-
29 gen 202449,9249,9249,9249,9249,22-
26 gen 202449,3449,3449,3449,3448,65-
25 gen 202449,4249,4249,4249,4248,72-
24 gen 202449,2049,2049,2049,2048,51-
23 gen 202449,4449,4449,4449,4448,74-
22 gen 202448,6448,6448,6448,6447,96-
19 gen 202449,2849,2849,2849,2848,59-
18 gen 202448,5248,5248,5248,5247,84-
17 gen 202447,8647,8647,8647,8647,19-
16 gen 202448,5448,5448,5448,5447,86-
15 gen 202448,6648,6648,6648,6647,98-
12 gen 202448,6648,6648,6648,6647,98-
11 gen 202449,0449,0449,0449,0448,35-
*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...