Mercado fechado

Arkema S.A. (0IB0.L)

LSE - LSE Preço Adiado. Moeda em EUR.
Adicionar à lista
90,04-0,37 (-0,41%)
No fechamento: 08:01AM BST
Período:
16 de jun. de 2023 - 16 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
14 de jun. de 202485,7885,9582,9083,7483,7498.483
13 de jun. de 202487,7888,6086,0586,4086,40129.174
12 de jun. de 202489,1589,5088,4088,7988,798.714
11 de jun. de 202489,1089,7587,9088,4988,49280.811
10 de jun. de 202488,3089,1087,9088,7088,7078.050
07 de jun. de 202490,3590,4589,0089,4489,447.142
06 de jun. de 202490,3090,8590,0090,3590,355.591
05 de jun. de 202490,1091,3589,8591,0491,0464.184
04 de jun. de 202492,4092,6091,3091,9491,943.500
03 de jun. de 202493,0095,1093,1093,6193,613.591
31 de mai. de 202494,3595,5593,7594,3094,30169.563
30 de mai. de 202492,1594,6592,0593,4793,4762.562
29 de mai. de 202494,3094,5592,1094,4094,40328.907
28 de mai. de 202494,5395,0594,0594,5094,501.851
24 de mai. de 202493,3594,6592,4094,6094,60139.220
23 de mai. de 202494,0594,9593,6094,1494,14551.233
22 de mai. de 202496,2295,7093,5094,3194,3131.531
21 de mai. de 202496,9797,9595,6896,1896,184.113
20 de mai. de 202495,0098,2095,5097,4697,46523.256
17 de mai. de 202494,8896,1594,5095,0595,053.590
17 de mai. de 20243.5 Dividendo
16 de mai. de 202498,5799,2097,1097,9794,478.762
15 de mai. de 202498,7899,6598,2099,6596,094.166
14 de mai. de 202498,9799,4598,4098,9095,377.723
13 de mai. de 202498,0099,2098,0098,8795,3495.405
10 de mai. de 2024100,20100,2097,7098,8595,328.096
09 de mai. de 202499,3599,6598,8599,3195,765.672
08 de mai. de 2024100,20101,6098,5598,5595,0367.890
07 de mai. de 2024102,97104,10100,20101,8798,23129.777
03 de mai. de 202497,65100,0097,7097,8894,385.506
02 de mai. de 202494,4099,1596,4599,0595,5172.632
01 de mai. de 202497,0597,0597,0597,0593,582.679
30 de abr. de 202497,3897,7095,6597,1893,707.467
29 de abr. de 202496,5097,5596,5597,5094,0238.227
26 de abr. de 202495,6596,4594,0095,8792,4422.775
25 de abr. de 202495,0096,6594,5995,4792,0654.112
24 de abr. de 202495,5396,5594,8095,6592,2393.953
23 de abr. de 202498,3298,9595,5896,1192,6884.262
22 de abr. de 202495,7597,8795,0097,5594,07210.297
19 de abr. de 202496,4097,9595,5596,3292,8871.152
18 de abr. de 202497,0798,0096,2097,8094,3040.177
17 de abr. de 202495,0097,3595,0596,6793,21174.712
16 de abr. de 202496,4397,1095,3095,4092,00101.444
15 de abr. de 202497,2599,1096,6598,2794,76182.976
12 de abr. de 202495,1598,6096,9997,4693,9887.310
11 de abr. de 202496,0398,6096,3097,4393,9553.777
10 de abr. de 202495,5398,3095,8597,7494,2539.487
09 de abr. de 202498,9799,6295,9597,5994,11131.248
08 de abr. de 202498,03100,3097,4099,0695,5297.786
05 de abr. de 2024101,07103,5099,60100,0896,51209.725
04 de abr. de 202498,30103,20100,80102,5998,93130.787
03 de abr. de 202498,97101,5198,5099,5996,04161.604
02 de abr. de 202497,55100,5097,5498,5295,00112.958
28 de mar. de 202497,4598,3897,1297,5294,0444.920
27 de mar. de 202493,6097,9894,7296,7393,28115.724
26 de mar. de 202494,3395,7793,6095,5292,1150.464
25 de mar. de 202494,9895,0493,9694,3891,0139.751
22 de mar. de 202495,1595,2894,1895,0391,63112.884
21 de mar. de 202494,6195,9694,5494,9391,54212.493
20 de mar. de 202491,9593,5091,9492,9189,5943.719
19 de mar. de 202491,2692,7891,0492,4689,1572.619
18 de mar. de 202493,0192,5691,2891,8488,5643.294
15 de mar. de 202491,1392,6291,1892,2788,97522.450
14 de mar. de 202493,2893,8491,1091,7188,4459.596
13 de mar. de 202493,1793,8492,3493,5990,25193.743
12 de mar. de 202490,0093,3691,3892,3489,0416.693
11 de mar. de 202491,7292,7090,5891,1487,8870.832
08 de mar. de 202493,0192,7091,3892,5589,24144.602
07 de mar. de 202489,9392,5489,0691,7488,46130.234
06 de mar. de 202492,3192,3490,2890,4387,20211.963
05 de mar. de 202490,6992,5290,0091,7888,5082.278
04 de mar. de 202493,8193,6290,7293,0689,73333.633
01 de mar. de 202495,9696,3493,4294,1690,80193.458
29 de fev. de 202496,4999,0494,5495,7692,34188.787
28 de fev. de 202497,0098,6096,9098,0194,5194.187
27 de fev. de 202498,96100,2098,5099,6396,07156.610
26 de fev. de 202497,00100,5098,9899,4095,8475.190
23 de fev. de 202498,15100,8298,2499,6896,1282.625
22 de fev. de 202498,2998,5896,1097,8094,31309.347
21 de fev. de 202496,5996,9895,6096,4292,98103.068
20 de fev. de 202496,5896,8896,2096,3592,9148.560
19 de fev. de 202498,1798,6096,3297,1993,7143.794
16 de fev. de 202498,1798,5597,7698,1994,6845.747
15 de fev. de 202497,4498,0897,2697,8994,3931.388
14 de fev. de 202497,3597,4296,5696,9993,5228.854
13 de fev. de 202498,6898,8696,6697,3293,8446.293
12 de fev. de 202497,0098,7396,6698,5295,0039.729
09 de fev. de 202497,3998,3997,2597,3393,8568.368
08 de fev. de 202496,5999,0897,4298,0994,59115.265
07 de fev. de 202498,1099,1497,2997,7094,21180.520
06 de fev. de 202498,9399,5098,2698,9595,41141.939
05 de fev. de 202499,3199,6098,5298,8995,3635.589
02 de fev. de 2024100,82101,3099,12100,6697,07142.857
01 de fev. de 202496,20100,9599,84100,9197,3110.351
31 de jan. de 2024103,00102,45100,95101,4097,7891.087
30 de jan. de 2024102,35102,65101,25102,1498,49553.404
29 de jan. de 202499,72102,70101,20102,0798,42173.075
26 de jan. de 2024101,49103,70101,30102,9599,27100.595
25 de jan. de 2024100,20101,1099,52100,3896,7975.654
24 de jan. de 202495,01100,6598,7499,4995,93170.899
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...