Italia markets closed

Arkema SA (V1S.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
94,900,00 (0,00%)
Alla chiusura: 08:13AM CEST
Periodo di tempo:
18 mag 2023 - 18 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 202494,9094,9094,9094,9094,903
17 mag 20243.5 Dividendo
16 mag 202498,4098,4098,4098,4094,90-
15 mag 202498,7598,7598,7598,7595,24-
14 mag 202499,3099,3099,3099,3095,77-
13 mag 202497,8597,8597,8597,8594,37-
10 mag 202499,1099,1099,1099,1095,58-
09 mag 202498,1598,1598,1598,1594,66-
08 mag 2024101,40101,40101,40101,4097,79-
07 mag 202497,9597,9597,9597,9594,47-
06 mag 202497,6597,6597,6597,6594,18-
03 mag 202498,3598,3598,3598,3594,85-
02 mag 202496,3096,3096,3096,3092,87-
30 apr 202497,1597,1597,1597,1593,69-
29 apr 202496,4096,4096,4096,4092,97-
26 apr 202495,3595,3595,3595,3591,96-
25 apr 202494,8094,8094,8094,8091,43-
24 apr 202496,3596,3596,3596,3592,92-
23 apr 202497,9097,9097,9097,9094,42-
22 apr 202495,8595,8595,8595,8592,44-
19 apr 202495,7095,7095,7095,7092,30-
18 apr 202496,8096,8096,8096,8093,36-
17 apr 202494,9594,9594,9594,9591,57-
16 apr 202496,1596,1596,1596,1592,73-
15 apr 202497,4097,4097,4097,4093,94-
12 apr 202497,2097,2097,2097,2093,74-
11 apr 202497,5097,5097,5097,5094,03-
10 apr 202496,7096,7096,7096,7093,26-
09 apr 202498,2598,2598,2598,2594,76-
08 apr 202498,8598,8598,8598,8595,33-
05 apr 2024101,00101,00101,00101,0097,41-
04 apr 2024101,10101,10101,10101,1097,50-
03 apr 202498,0098,0098,0098,0094,51-
02 apr 202497,2097,2097,2097,2093,74-
28 mar 202497,5097,5097,5097,5094,03-
27 mar 202495,4095,4095,4095,4092,01-
26 mar 202494,3694,3694,3694,3691,00-
25 mar 202494,5494,5494,5494,5491,18-
22 mar 202494,1694,1694,1694,1690,81-
21 mar 202493,9093,9093,9093,9090,56-
20 mar 202491,8491,8491,8491,8488,57-
19 mar 202491,3891,3891,3891,3888,13-
18 mar 202491,8691,8691,8691,8688,59-
15 mar 202490,5890,5890,5890,5887,36-
14 mar 202493,0093,0093,0093,0089,69-
13 mar 202492,7892,7892,7892,7889,48-
12 mar 202491,0091,0091,0091,0087,76-
11 mar 202491,9091,9091,9091,9088,63-
08 mar 202492,0092,0092,0092,0088,73-
07 mar 202489,7689,7689,7689,7686,57-
06 mar 202491,7891,7891,7891,7888,52-
05 mar 202490,1690,1690,1690,1686,95-
04 mar 202494,0894,0894,0894,0890,73-
01 mar 202496,0096,0096,0096,0092,59-
29 feb 202498,2298,2298,2298,2294,73-
28 feb 202499,1299,1299,1299,1295,59-
27 feb 202499,3299,3299,3299,3295,79-
26 feb 2024100,35100,35100,35100,3596,78-
23 feb 202497,9297,9297,9297,9294,44-
22 feb 202497,1897,1897,1897,1893,72-
21 feb 202496,3296,3296,3296,3292,89-
20 feb 202496,6096,6096,6096,6093,16-
19 feb 202497,7297,7297,7297,7294,24-
16 feb 202498,0898,0898,0898,0894,59-
15 feb 202497,0698,3097,0698,3094,803
14 feb 202496,8896,8896,8896,8893,43-
13 feb 202497,8697,8697,8697,8694,38-
12 feb 202497,3297,3297,3297,3293,86-
09 feb 202497,6697,6697,6697,6694,19-
08 feb 202497,3297,3297,3297,3293,86-
07 feb 202499,0299,0299,0299,0295,50-
06 feb 202498,9098,9098,9098,9095,38-
05 feb 202499,3899,3899,3899,3895,85-
02 feb 2024100,90100,90100,90100,9097,31-
01 feb 2024100,40100,40100,40100,4096,83-
31 gen 2024101,95101,95101,95101,9598,32-
30 gen 2024102,05102,05102,05102,0598,42-
29 gen 2024102,60102,60102,60102,6098,95-
26 gen 2024100,65100,65100,65100,6597,07-
25 gen 2024100,00100,00100,00100,0096,44-
24 gen 202499,4299,4299,4299,4295,88-
23 gen 202499,2699,2699,2699,2695,73-
22 gen 202499,7899,7899,7899,7896,23-
19 gen 202499,7299,7299,7299,7296,17-
18 gen 202497,5297,5297,5297,5294,05-
17 gen 202496,7696,7696,7696,7693,32-
16 gen 202498,5498,5498,5498,5495,04-
15 gen 202497,4897,4897,4897,4894,01-
12 gen 202497,4897,4897,4897,4894,01-
11 gen 202498,0498,0498,0498,0494,55-
10 gen 202498,0698,0698,0698,0694,57-
09 gen 2024100,65100,65100,65100,6597,07-
08 gen 202499,9099,9099,9099,9096,35-
05 gen 2024100,15100,15100,15100,1596,59-
04 gen 2024101,20101,20101,20101,2097,60-
03 gen 2024101,95101,95101,95101,9598,32-
02 gen 2024102,40102,40102,40102,4098,76-
29 dic 2023101,95101,95101,95101,9598,32-
28 dic 2023102,60102,60102,60102,6098,95-
27 dic 2023102,15102,15102,15102,1598,52-
*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...