Italia markets open in 25 minutes

Arkema SA (V1S.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
98,35+2,05 (+2,13%)
In data: 08:08AM CEST. Mercato aperto.
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202498,3598,3598,3598,3598,353
02 mag 202496,3096,3096,3096,3096,30-
30 apr 202497,1597,1597,1597,1597,15-
29 apr 202496,4096,4096,4096,4096,40-
26 apr 202495,3595,3595,3595,3595,35-
25 apr 202494,8094,8094,8094,8094,80-
24 apr 202496,3596,3596,3596,3596,35-
23 apr 202497,9097,9097,9097,9097,90-
22 apr 202495,8595,8595,8595,8595,85-
19 apr 202495,7095,7095,7095,7095,70-
18 apr 202496,8096,8096,8096,8096,80-
17 apr 202494,9594,9594,9594,9594,95-
16 apr 202496,1596,1596,1596,1596,15-
15 apr 202497,4097,4097,4097,4097,40-
12 apr 202497,2097,2097,2097,2097,20-
11 apr 202497,5097,5097,5097,5097,50-
10 apr 202496,7096,7096,7096,7096,70-
09 apr 202498,2598,2598,2598,2598,25-
08 apr 202498,8598,8598,8598,8598,85-
05 apr 2024101,00101,00101,00101,00101,00-
04 apr 2024101,10101,10101,10101,10101,10-
03 apr 202498,0098,0098,0098,0098,00-
02 apr 202497,2097,2097,2097,2097,20-
28 mar 202497,5097,5097,5097,5097,50-
27 mar 202495,4095,4095,4095,4095,40-
26 mar 202494,3694,3694,3694,3694,36-
25 mar 202494,5494,5494,5494,5494,54-
22 mar 202494,1694,1694,1694,1694,16-
21 mar 202493,9093,9093,9093,9093,90-
20 mar 202491,8491,8491,8491,8491,84-
19 mar 202491,3891,3891,3891,3891,38-
18 mar 202491,8691,8691,8691,8691,86-
15 mar 202490,5890,5890,5890,5890,58-
14 mar 202493,0093,0093,0093,0093,00-
13 mar 202492,7892,7892,7892,7892,78-
12 mar 202491,0091,0091,0091,0091,00-
11 mar 202491,9091,9091,9091,9091,90-
08 mar 202492,0092,0092,0092,0092,00-
07 mar 202489,7689,7689,7689,7689,76-
06 mar 202491,7891,7891,7891,7891,78-
05 mar 202490,1690,1690,1690,1690,16-
04 mar 202494,0894,0894,0894,0894,08-
01 mar 202496,0096,0096,0096,0096,00-
29 feb 202498,2298,2298,2298,2298,22-
28 feb 202499,1299,1299,1299,1299,12-
27 feb 202499,3299,3299,3299,3299,32-
26 feb 2024100,35100,35100,35100,35100,35-
23 feb 202497,9297,9297,9297,9297,92-
22 feb 202497,1897,1897,1897,1897,18-
21 feb 202496,3296,3296,3296,3296,32-
20 feb 202496,6096,6096,6096,6096,60-
19 feb 202497,7297,7297,7297,7297,72-
16 feb 202498,0898,0898,0898,0898,08-
15 feb 202497,0698,3097,0698,3098,303
14 feb 202496,8896,8896,8896,8896,88-
13 feb 202497,8697,8697,8697,8697,86-
12 feb 202497,3297,3297,3297,3297,32-
09 feb 202497,6697,6697,6697,6697,66-
08 feb 202497,3297,3297,3297,3297,32-
07 feb 202499,0299,0299,0299,0299,02-
06 feb 202498,9098,9098,9098,9098,90-
05 feb 202499,3899,3899,3899,3899,38-
02 feb 2024100,90100,90100,90100,90100,90-
01 feb 2024100,40100,40100,40100,40100,40-
31 gen 2024101,95101,95101,95101,95101,95-
30 gen 2024102,05102,05102,05102,05102,05-
29 gen 2024102,60102,60102,60102,60102,60-
26 gen 2024100,65100,65100,65100,65100,65-
25 gen 2024100,00100,00100,00100,00100,00-
24 gen 202499,4299,4299,4299,4299,42-
23 gen 202499,2699,2699,2699,2699,26-
22 gen 202499,7899,7899,7899,7899,78-
19 gen 202499,7299,7299,7299,7299,72-
18 gen 202497,5297,5297,5297,5297,52-
17 gen 202496,7696,7696,7696,7696,76-
16 gen 202498,5498,5498,5498,5498,54-
15 gen 202497,4897,4897,4897,4897,48-
12 gen 202497,4897,4897,4897,4897,48-
11 gen 202498,0498,0498,0498,0498,04-
10 gen 202498,0698,0698,0698,0698,06-
09 gen 2024100,65100,65100,65100,65100,65-
08 gen 202499,9099,9099,9099,9099,90-
05 gen 2024100,15100,15100,15100,15100,15-
04 gen 2024101,20101,20101,20101,20101,20-
03 gen 2024101,95101,95101,95101,95101,95-
02 gen 2024102,40102,40102,40102,40102,40-
29 dic 2023101,95101,95101,95101,95101,95-
28 dic 2023102,60102,60102,60102,60102,60-
27 dic 2023102,15102,15102,15102,15102,15-
22 dic 2023101,90101,90101,90101,90101,90-
21 dic 2023100,85100,85100,85100,85100,85-
20 dic 2023101,75101,75101,75101,75101,75-
19 dic 2023100,60100,60100,60100,60100,60-
18 dic 202398,4098,4098,4098,4098,40-
15 dic 202398,8298,8298,8298,8298,82-
14 dic 202397,0897,0897,0897,0897,08-
13 dic 202390,9090,9090,9090,9090,90-
12 dic 202391,2691,2691,2691,2691,26-
11 dic 202391,3691,3691,3691,3691,36-
08 dic 202392,0692,0692,0692,0692,06-
*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...