Mercado fechará em 1 h 17 min

Arkema S.A. (AKE.PA)

Paris - Paris Preço Adiado. Moeda em EUR.
Adicionar à lista
96,25+1,65 (+1,74%)
No fechamento: 05:35PM CEST
Período:
26 de abr. de 2023 - 26 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 202495,5596,4594,8596,2596,2574.633
25 de abr. de 202495,3596,7294,6094,6094,60159.182
24 de abr. de 202496,3096,5594,8095,3095,30108.074
23 de abr. de 202498,1598,1595,5096,1596,15141.253
22 de abr. de 202496,3597,9096,3097,8597,8590.481
19 de abr. de 202496,5096,6595,4595,6095,60131.314
18 de abr. de 202497,0098,0596,1597,3597,35105.852
17 de abr. de 202495,7097,3595,7096,6596,65107.668
16 de abr. de 202496,4596,9595,2595,6595,65144.986
15 de abr. de 202497,3599,1597,3597,8097,80122.385
12 de abr. de 202497,4598,7596,9097,4597,45123.643
11 de abr. de 202497,7598,6096,3096,6596,65123.320
10 de abr. de 202497,1098,3596,2097,8097,80145.531
09 de abr. de 202499,0099,3095,8096,4596,45234.951
08 de abr. de 202498,0099,8097,5098,9098,90151.072
05 de abr. de 2024101,10101,5099,6599,7099,70223.588
04 de abr. de 2024101,70103,20101,40102,80102,80195.719
03 de abr. de 202498,50101,5098,50101,50101,50186.544
02 de abr. de 202497,65100,5097,6598,4098,40184.662
28 de mar. de 202497,7898,3697,3297,5497,5499.055
27 de mar. de 202495,3497,9895,3497,7297,72164.663
26 de mar. de 202494,3095,7893,6295,7695,76153.234
25 de mar. de 202494,8295,0293,8894,5894,5890.288
22 de mar. de 202494,7095,3294,5294,9894,98102.955
21 de mar. de 202495,7096,0094,5494,9494,94187.351
20 de mar. de 202492,2093,5291,8893,0893,08119.165
19 de mar. de 202491,4292,7891,1892,4892,48104.365
18 de mar. de 202492,0092,4291,2891,7491,7489.241
15 de mar. de 202491,2292,6291,2291,8491,84294.177
14 de mar. de 202493,2893,5091,0891,1891,18127.794
13 de mar. de 202493,2893,8492,5693,2893,28117.093
12 de mar. de 202491,4893,3691,3692,9092,90103.555
11 de mar. de 202492,0692,7690,5691,1491,1497.163
08 de mar. de 202492,0292,8291,6492,6692,66133.322
07 de mar. de 202489,9092,7289,6092,0892,08156.667
06 de mar. de 202491,4092,4490,3090,3090,30222.861
05 de mar. de 202490,5892,6090,5492,3292,32184.931
04 de mar. de 202493,4893,7290,7490,7490,74275.764
01 de mar. de 202495,2295,5693,2494,2294,22228.594
29 de fev. de 202497,0097,4294,3895,7695,76402.442
28 de fev. de 202499,1299,1296,8898,4498,44225.588
27 de fev. de 202498,90100,2098,9099,4299,4282.573
26 de fev. de 2024100,20100,7598,8699,3499,3488.714
23 de fev. de 202498,24101,1598,24100,80100,80154.649
22 de fev. de 202497,5098,5297,1298,1698,16118.660
21 de fev. de 202496,1897,0496,0496,7096,7067.918
20 de fev. de 202497,1497,1496,1096,4496,44112.441
19 de fev. de 202498,6098,6296,3097,1297,1291.206
16 de fev. de 202497,9498,7897,7098,3098,3087.340
15 de fev. de 202497,2898,1697,2697,8897,8899.810
14 de fev. de 202497,1697,4696,3296,9096,9081.437
13 de fev. de 202498,8698,8696,6697,3697,36110.337
12 de fev. de 202497,9098,9097,9098,7298,72116.782
09 de fev. de 202498,4898,5897,1497,2697,2689.336
08 de fev. de 202497,5699,2297,4098,0898,08115.749
07 de fev. de 202499,0099,2697,2897,3097,3083.366
06 de fev. de 202498,9899,3298,2699,2699,26131.116
05 de fev. de 202499,2699,6498,6298,6698,6672.649
02 de fev. de 2024101,10101,5599,1299,1299,12141.863
01 de fev. de 2024100,40101,1599,98100,60100,6078.586
31 de jan. de 2024102,45102,45100,95101,30101,30125.619
30 de jan. de 2024102,50102,80101,25102,35102,35169.011
29 de jan. de 2024102,70102,90101,15102,05102,05131.051
26 de jan. de 2024101,40103,90101,15103,05103,05164.556
25 de jan. de 2024100,30101,0599,46100,85100,85110.628
24 de jan. de 202499,10100,6598,64100,35100,35142.653
23 de jan. de 202499,5699,8698,6498,8698,86147.080
22 de jan. de 202499,80100,3598,3299,3099,3086.069
19 de jan. de 202499,66100,5099,1299,4499,44118.088
18 de jan. de 202496,6299,3496,4099,3499,34225.621
17 de jan. de 202496,8097,3095,8896,8896,88148.204
16 de jan. de 202498,32100,2097,5898,2498,24152.571
15 de jan. de 202498,1098,5897,3898,4698,46116.136
12 de jan. de 202498,0098,4896,3697,3697,36150.684
11 de jan. de 202498,2098,2096,5496,5496,5489.188
10 de jan. de 202498,8098,9897,1097,6497,64148.602
09 de jan. de 2024100,70100,7098,3498,7098,70116.586
08 de jan. de 2024100,25101,1599,54100,75100,7582.643
05 de jan. de 2024100,25100,8598,78100,45100,4598.066
04 de jan. de 2024101,30102,05100,25101,05101,0591.659
03 de jan. de 2024102,30102,70100,10101,30101,30188.788
02 de jan. de 2024102,90103,75101,55102,50102,5067.507
29 de dez. de 2023101,95103,30101,90103,00103,0080.048
28 de dez. de 2023102,70103,05102,15102,15102,15105.689
27 de dez. de 2023101,75102,75101,75102,55102,5567.878
22 de dez. de 2023102,15102,85101,65102,30102,3077.795
21 de dez. de 2023101,05102,45100,55102,45102,45173.274
20 de dez. de 2023102,20102,80101,80101,85101,85132.361
19 de dez. de 2023100,55102,55100,55101,90101,90131.406
18 de dez. de 202399,16100,7599,16100,75100,75153.674
15 de dez. de 202398,56100,2098,1699,5899,58471.913
14 de dez. de 202397,82100,1097,8098,9098,90224.876
13 de dez. de 202393,3896,6292,5496,3896,38300.380
12 de dez. de 202391,4492,7291,2291,3291,32156.523
11 de dez. de 202391,6091,8890,6291,3491,34134.732
08 de dez. de 202392,3292,4890,7491,6491,64103.638
07 de dez. de 202391,1892,5891,1492,1892,18126.778
06 de dez. de 202391,6091,9290,8891,3091,30161.419
05 de dez. de 202391,5291,6290,6291,4691,4696.709
04 de dez. de 202392,6493,1091,8691,8891,8858.368
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...