La bourse est fermée

Arkema S.A. (AKE.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
97,54-0,18 (-0,18 %)
À la clôture : 05:35PM CET
Durée:
28 mars 2023 - 28 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 202497,7898,3697,3297,5497,5499 055
27 mars 202495,3497,9895,3497,7297,72164 663
26 mars 202494,3095,7893,6295,7695,76153 234
25 mars 202494,8295,0293,8894,5894,5890 288
22 mars 202494,7095,3294,5294,9894,98102 955
21 mars 202495,7096,0094,5494,9494,94187 351
20 mars 202492,2093,5291,8893,0893,08119 165
19 mars 202491,4292,7891,1892,4892,48104 365
18 mars 202492,0092,4291,2891,7491,7489 241
15 mars 202491,2292,6291,2291,8491,84294 177
14 mars 202493,2893,5091,0891,1891,18127 794
13 mars 202493,2893,8492,5693,2893,28117 093
12 mars 202491,4893,3691,3692,9092,90103 555
11 mars 202492,0692,7690,5691,1491,1497 163
08 mars 202492,0292,8291,6492,6692,66133 322
07 mars 202489,9092,7289,6092,0892,08156 667
06 mars 202491,4092,4490,3090,3090,30222 861
05 mars 202490,5892,6090,5492,3292,32184 931
04 mars 202493,4893,7290,7490,7490,74275 764
01 mars 202495,2295,5693,2494,2294,22228 594
29 févr. 202497,0097,4294,3895,7695,76402 442
28 févr. 202499,1299,1296,8898,4498,44225 588
27 févr. 202498,90100,2098,9099,4299,4282 573
26 févr. 2024100,20100,7598,8699,3499,3488 714
23 févr. 202498,24101,1598,24100,80100,80154 649
22 févr. 202497,5098,5297,1298,1698,16118 660
21 févr. 202496,1897,0496,0496,7096,7067 918
20 févr. 202497,1497,1496,1096,4496,44112 441
19 févr. 202498,6098,6296,3097,1297,1291 206
16 févr. 202497,9498,7897,7098,3098,3087 340
15 févr. 202497,2898,1697,2697,8897,8899 810
14 févr. 202497,1697,4696,3296,9096,9081 437
13 févr. 202498,8698,8696,6697,3697,36110 337
12 févr. 202497,9098,9097,9098,7298,72116 782
09 févr. 202498,4898,5897,1497,2697,2689 336
08 févr. 202497,5699,2297,4098,0898,08115 749
07 févr. 202499,0099,2697,2897,3097,3083 366
06 févr. 202498,9899,3298,2699,2699,26131 116
05 févr. 202499,2699,6498,6298,6698,6672 649
02 févr. 2024101,10101,5599,1299,1299,12141 863
01 févr. 2024100,40101,1599,98100,60100,6078 586
31 janv. 2024102,45102,45100,95101,30101,30125 619
30 janv. 2024102,50102,80101,25102,35102,35169 011
29 janv. 2024102,70102,90101,15102,05102,05131 051
26 janv. 2024101,40103,90101,15103,05103,05164 556
25 janv. 2024100,30101,0599,46100,85100,85110 628
24 janv. 202499,10100,6598,64100,35100,35142 653
23 janv. 202499,5699,8698,6498,8698,86147 080
22 janv. 202499,80100,3598,3299,3099,3086 069
19 janv. 202499,66100,5099,1299,4499,44118 088
18 janv. 202496,6299,3496,4099,3499,34225 621
17 janv. 202496,8097,3095,8896,8896,88148 204
16 janv. 202498,32100,2097,5898,2498,24152 571
15 janv. 202498,1098,5897,3898,4698,46116 136
12 janv. 202498,0098,4896,3697,3697,36150 684
11 janv. 202498,2098,2096,5496,5496,5489 188
10 janv. 202498,8098,9897,1097,6497,64148 602
09 janv. 2024100,70100,7098,3498,7098,70116 586
08 janv. 2024100,25101,1599,54100,75100,7582 643
05 janv. 2024100,25100,8598,78100,45100,4598 066
04 janv. 2024101,30102,05100,25101,05101,0591 659
03 janv. 2024102,30102,70100,10101,30101,30188 788
02 janv. 2024102,90103,75101,55102,50102,5067 507
29 déc. 2023101,95103,30101,90103,00103,0080 048
28 déc. 2023102,70103,05102,15102,15102,15105 689
27 déc. 2023101,75102,75101,75102,55102,5567 878
22 déc. 2023102,15102,85101,65102,30102,3077 795
21 déc. 2023101,05102,45100,55102,45102,45173 274
20 déc. 2023102,20102,80101,80101,85101,85132 361
19 déc. 2023100,55102,55100,55101,90101,90131 406
18 déc. 202399,16100,7599,16100,75100,75153 674
15 déc. 202398,56100,2098,1699,5899,58471 913
14 déc. 202397,82100,1097,8098,9098,90224 876
13 déc. 202393,3896,6292,5496,3896,38300 380
12 déc. 202391,4492,7291,2291,3291,32156 523
11 déc. 202391,6091,8890,6291,3491,34134 732
08 déc. 202392,3292,4890,7491,6491,64103 638
07 déc. 202391,1892,5891,1492,1892,18126 778
06 déc. 202391,6091,9290,8891,3091,30161 419
05 déc. 202391,5291,6290,6291,4691,4696 709
04 déc. 202392,6493,1091,8691,8891,8858 368
01 déc. 202393,5494,0892,6093,0493,04103 060
30 nov. 202393,3894,1092,9493,2693,26255 374
29 nov. 202392,8694,0292,8693,5293,5248 691
28 nov. 202392,4693,3892,3093,0493,04107 100
27 nov. 202392,9493,4492,4292,7292,72103 690
24 nov. 202391,0693,4090,9093,4093,40109 107
23 nov. 202391,5291,7291,0691,0691,0667 911
22 nov. 202391,6292,2490,7491,3291,32153 092
21 nov. 202392,6893,0891,4291,5891,5891 793
20 nov. 202393,3093,7292,7092,8892,8861 710
17 nov. 202392,3293,9492,3293,2893,2875 583
16 nov. 202393,3293,9291,8892,3292,32122 824
15 nov. 202393,0294,6693,0294,0894,08145 285
14 nov. 202390,7893,5290,2893,3093,30217 022
13 nov. 202390,2290,9289,9090,6690,66142 720
10 nov. 202388,9290,5488,9290,4090,40179 955
09 nov. 202388,6691,9088,5890,2090,20171 708
08 nov. 202386,8487,9286,2687,3887,38304 379
07 nov. 202387,8689,0087,3287,5287,52122 406
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...