Italia markets closed

Arcadis NV (HIJ2.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
60,10-0,75 (-1,23%)
Alla chiusura: 10:57AM CEST
Periodo di tempo:
01 giu 2023 - 01 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 202460,3060,3060,1060,1060,10-
30 mag 202460,6060,8560,6060,8560,85-
29 mag 202460,8060,8060,8060,8060,80-
28 mag 202461,7561,7561,7561,7561,75-
27 mag 202461,6561,6561,6561,6561,65-
24 mag 202460,0560,0560,0560,0560,05-
23 mag 202459,9059,9059,9059,9059,90-
22 mag 202459,7059,7059,7059,7059,70-
21 mag 202459,1059,4059,1059,4059,40-
20 mag 202459,6559,6559,6559,6559,65-
17 mag 202459,2560,0559,2560,0560,05100
16 mag 202460,5560,5560,5560,5560,55-
15 mag 202460,3060,3060,3060,3060,30-
14 mag 202460,3560,3560,2560,2560,25-
13 mag 202460,5560,6560,5560,6560,65-
10 mag 202459,6560,2559,6560,2560,25211
10 mag 20240.85 Dividendo
09 mag 202460,1560,1560,1560,1559,30-
08 mag 202460,3060,3060,3060,3059,45-
07 mag 202460,3060,3060,3060,3059,45-
06 mag 202459,7560,0059,7560,0059,15-
03 mag 202459,0559,5059,0559,5058,66-
02 mag 202458,3058,3058,3058,3057,48-
30 apr 202460,2060,2057,1057,3056,4945
29 apr 202460,5560,7560,5560,7559,89-
26 apr 202460,8560,8560,4560,4559,60-
25 apr 202459,5559,5559,3059,3058,46-
24 apr 202460,1060,1060,1060,1059,25-
23 apr 202459,2559,2559,2559,2558,41-
22 apr 202458,7058,7058,7058,7057,87-
19 apr 202458,0558,0558,0558,0557,23-
18 apr 202459,5059,7059,5059,7058,86-
17 apr 202459,1559,5059,1559,5058,66-
16 apr 202457,8557,8557,8557,8557,03-
15 apr 202459,4059,4059,0059,0058,17-
12 apr 202459,6559,7059,6559,7058,86-
11 apr 202459,0559,0559,0559,0558,22-
10 apr 202458,9058,9058,9058,9058,07-
09 apr 202458,6559,2558,6559,2558,41-
08 apr 202458,9558,9558,9558,9558,12-
05 apr 202457,5557,5557,5557,5556,74-
04 apr 202458,0558,0557,8557,8557,03-
03 apr 202457,2557,7057,2557,5556,74-
02 apr 202457,1557,4057,1557,4056,59-
28 mar 202456,4556,4556,4056,4055,60-
27 mar 202456,7056,7556,7056,7055,90-
26 mar 202456,8557,0056,8557,0056,19-
25 mar 202457,2557,2556,8556,8556,05-
22 mar 202456,8057,3056,8057,3056,49-
21 mar 202457,6557,6557,1557,1556,34-
20 mar 202456,1556,1556,1556,1555,36-
19 mar 202455,9056,3555,9056,3555,55-
18 mar 202456,8056,8056,5556,5555,7520
15 mar 202457,1057,4057,1057,4056,59-
14 mar 202456,8556,8556,8556,8556,05-
13 mar 202456,5556,5556,5056,5055,70-
12 mar 202456,0556,0556,0556,0555,26-
11 mar 202455,7055,7055,6055,6054,81-
08 mar 202455,7055,7055,7055,7054,91-
07 mar 202455,4055,9055,4055,9055,11-
06 mar 202454,5555,2054,5555,2054,42-
05 mar 202454,5554,9554,5554,9554,17-
04 mar 202454,1555,4554,1555,4554,6710
01 mar 202453,9054,0553,9054,0553,29-
29 feb 202453,9053,9053,7053,7052,94-
28 feb 202453,4054,5053,3554,5053,7310
27 feb 202453,6554,0053,6554,0053,24-
26 feb 202452,6553,3052,6553,3052,55-
23 feb 202451,9552,6551,9552,6551,91-
22 feb 202450,9552,0050,9552,0051,2785
21 feb 202449,6449,9049,5849,5848,88-
20 feb 202450,2050,2049,6249,6248,92-
19 feb 202449,7249,7249,3849,3848,68-
16 feb 202449,8049,8049,8049,8049,10-
15 feb 202449,7849,7849,7849,7849,08-
14 feb 202448,5449,3248,5449,3248,62-
13 feb 202448,1248,1247,9447,9447,26-
12 feb 202448,7849,0248,7849,0248,33130
09 feb 202449,6649,8649,6649,7849,08-
08 feb 202449,7850,0549,7850,0549,34-
07 feb 202449,6849,6849,6849,6848,98-
06 feb 202449,9450,1049,7850,1049,39-
05 feb 202450,0050,0049,9049,9049,19-
02 feb 202450,2050,2050,2050,2049,49-
01 feb 202450,7050,7050,2550,2549,54-
31 gen 202450,2550,8050,2550,8050,08-
30 gen 202449,7450,1049,7450,1049,39-
29 gen 202449,7649,7649,6849,6848,98-
26 gen 202449,1650,0049,1650,0049,291.923
25 gen 202449,2449,2449,2449,2448,54-
24 gen 202449,0449,3449,0449,3448,64-
23 gen 202448,8448,9848,8448,9848,29-
22 gen 202448,6648,7448,6648,7448,05-
19 gen 202449,1649,2048,9849,2048,50-
18 gen 202448,3248,3247,5247,5246,85-
17 gen 202447,7447,7447,7447,7447,07-
16 gen 202448,6448,6448,5248,5247,83-
15 gen 202449,2849,2849,1049,1048,41-
12 gen 202448,5448,5448,5448,5447,85-
11 gen 202448,9249,0848,9249,0848,39-
*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...