ARKEMA
PARIS - FR0010313833 - AKE
96.10EUR
-2.34%
| Afficher l'historique - Calculer une variation entre deux dates |
 |
| Sélectionnez un intervalle de dates (d'une durée inférieure ou égale à 30 jours) : |
|
|
| Date | Dernier | Variation | Ouverture | Plus Haut | Plus Bas | Volume |
| 05/04/2024 | 99.70 | -3.02% | 101.10 | 101.50 | 99.65 | 223 588 |
| 04/04/2024 | 102.80 | +1.28% | 101.70 | 103.20 | 101.40 | 195 719 |
| 03/04/2024 | 101.50 | +3.15% | 98.50 | 101.50 | 98.50 | 186 544 |
| 02/04/2024 | 98.40 | +0.88% | 97.65 | 100.50 | 97.65 | 184 662 |
| 28/03/2024 | 97.54 | -0.18% | 97.78 | 98.36 | 97.32 | 99 055 |
| 27/03/2024 | 97.72 | +2.05% | 95.34 | 97.98 | 95.34 | 164 663 |
| 26/03/2024 | 95.76 | +1.25% | 94.30 | 95.78 | 93.62 | 153 234 |
| 25/03/2024 | 94.58 | -0.42% | 94.82 | 95.02 | 93.88 | 90 288 |
| 22/03/2024 | 94.98 | +0.04% | 94.70 | 95.32 | 94.52 | 102 955 |
| 21/03/2024 | 94.94 | +2.00% | 95.70 | 96.00 | 94.54 | 187 351 |
| 20/03/2024 | 93.08 | +0.65% | 92.20 | 93.52 | 91.88 | 119 165 |
| 19/03/2024 | 92.48 | +0.81% | 91.42 | 92.78 | 91.18 | 104 365 |
| 18/03/2024 | 91.74 | -0.11% | 92.00 | 92.42 | 91.28 | 89 241 |
| 15/03/2024 | 91.84 | +0.72% | 91.22 | 92.62 | 91.22 | 294 177 |
| 14/03/2024 | 91.18 | -2.25% | 93.28 | 93.50 | 91.08 | 127 794 |
| 13/03/2024 | 93.28 | 0.00% | 93.28 | 93.84 | 92.56 | 117 093 |
| 12/03/2024 | 93.28 | +2.35% | 93.28 | 93.84 | 92.56 | 117 093 |
| 11/03/2024 | 91.14 | -1.64% | 92.06 | 92.76 | 90.56 | 97 163 |
| 08/03/2024 | 92.66 | +0.63% | 92.02 | 92.82 | 91.64 | 133 322 |
| 07/03/2024 | 92.08 | +1.97% | 89.90 | 92.72 | 89.60 | 156 667 |
| 06/03/2024 | 90.30 | -2.19% | 91.40 | 92.44 | 90.30 | 222 861 |