La bourse est fermée

Arkema S.A. (AKE.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
108,60+0,20 (+0,18 %)
À la clôture : 5:35PM CEST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
15 juin 2021108,80109,55108,50108,60108,60139 158
14 juin 2021108,40109,30107,80108,40108,40153 987
11 juin 2021107,55108,70107,50108,15108,15126 244
10 juin 2021107,90108,35107,05107,60107,60162 250
09 juin 2021108,15108,40107,40107,60107,60137 564
08 juin 2021109,00109,15107,60108,30108,30202 217
07 juin 2021108,80109,95108,50108,95108,95166 638
04 juin 2021109,10109,30108,65108,90108,90143 853
03 juin 2021108,00109,05107,60109,05109,05110 391
02 juin 2021108,55108,75108,20108,20108,20167 817
01 juin 2021108,20109,00107,85108,20108,20182 044
31 mai 2021108,75109,15107,75107,75107,75102 301
28 mai 2021109,70110,15108,75108,75108,75186 649
27 mai 2021108,45109,80108,20109,45109,45843 692
26 mai 2021107,05108,90106,40108,40108,40283 640
26 mai 20212.5 Dividende
25 mai 2021108,15109,80107,50109,00106,50299 823
24 mai 2021107,95108,45107,60107,75105,28108 530
21 mai 2021106,55108,55106,35107,60105,13293 856
20 mai 2021106,40106,60105,25106,20103,76141 643
19 mai 2021106,95107,40105,00106,15103,72200 769
18 mai 2021108,60109,25107,75107,90105,43169 011
17 mai 2021108,75109,35107,85107,85105,38170 200
14 mai 2021108,75108,75107,65108,10105,62194 350
13 mai 2021107,00108,10106,05107,70105,23174 254
12 mai 2021107,80108,90106,65108,00105,52234 092
11 mai 2021109,05109,20107,65109,10106,60309 616
10 mai 2021108,65110,75108,50110,35107,82203 818
07 mai 2021109,15109,20107,75108,20105,72217 373
06 mai 2021108,20110,35107,55108,65106,16278 918
05 mai 2021104,70106,10104,05106,10103,67172 350
04 mai 2021104,70105,55103,35103,65101,27155 579
03 mai 2021104,30104,65103,00104,65102,2588 258
30 avr. 2021105,30105,50103,95104,00101,61156 643
29 avr. 2021106,70106,85104,65105,20102,79205 958
28 avr. 2021107,30107,55106,20106,20103,76116 849
27 avr. 2021106,40107,05105,95107,05104,59138 846
26 avr. 2021105,90106,50104,85106,50104,06132 974
23 avr. 2021104,00105,45103,85105,45103,03111 128
22 avr. 2021105,70106,15104,30104,55102,15163 220
21 avr. 2021104,30105,15103,55105,15102,74147 990
20 avr. 2021104,05104,90103,40104,20101,81215 339
19 avr. 2021104,80105,10104,45104,60102,2099 051
16 avr. 2021103,70105,80103,50104,60102,20244 146
15 avr. 2021103,25103,75102,15102,60100,25166 517
14 avr. 2021104,40104,85102,60103,25100,88165 126
13 avr. 2021103,75104,60103,30104,15101,76135 030
12 avr. 2021104,45104,45103,45103,50101,13150 179
09 avr. 2021103,95104,55103,10104,30101,91170 944
08 avr. 2021104,75104,95102,70103,80101,42170 108
07 avr. 2021104,15104,60102,95104,20101,81144 663
06 avr. 2021105,00106,05103,95104,00101,61157 075
01 avr. 2021103,95105,50103,50104,45102,05191 609
31 mars 2021103,65104,45103,35103,35100,98133 106
30 mars 2021104,55105,00103,75103,95101,57172 568
29 mars 2021104,75105,35103,70104,30101,91193 160
26 mars 2021104,30104,95103,20104,75102,35153 255
25 mars 2021103,05104,30102,00104,15101,76178 481
24 mars 2021100,80103,50100,00103,50101,13181 527
23 mars 2021100,90101,65100,05101,6099,27217 556
22 mars 2021101,05102,1099,60101,2098,88217 471
19 mars 2021102,65102,80100,85101,6099,27325 768
18 mars 2021101,45103,80101,30103,25100,88199 190
17 mars 202199,08101,3098,20101,3098,98168 448
16 mars 202199,4499,8298,8498,9496,67165 344
15 mars 2021101,75102,0098,6899,1096,83168 272
12 mars 202199,52101,4599,48101,4599,12159 936
11 mars 202199,34100,4097,44100,0097,71277 790
10 mars 202198,1099,9897,7699,1296,85256 037
09 mars 202199,70100,4598,1898,1895,93317 056
08 mars 202197,0099,2096,5099,0696,79225 836
05 mars 202195,7096,9295,3896,0093,80176 239
04 mars 202196,7297,1895,8896,1893,97144 893
03 mars 202196,8098,0696,2897,0894,85172 015
02 mars 202194,4896,6093,6896,1893,97187 898
01 mars 202192,0095,0891,9694,9892,80245 089
26 févr. 202189,8891,5889,4691,5089,40239 458
25 févr. 202192,7094,8091,0491,0488,95304 505
24 févr. 202189,0090,8289,0090,2688,19177 813
23 févr. 202190,0090,0688,5088,5486,51149 077
22 févr. 202190,0290,4289,2689,9487,88111 016
19 févr. 202190,4290,5089,5490,5088,42150 159
18 févr. 202191,3491,8489,9690,1688,09173 782
17 févr. 202189,5491,9489,5091,4689,36244 638
16 févr. 202190,0290,5889,7089,8287,76132 626
15 févr. 202189,6489,9889,3489,8487,78122 245
12 févr. 202189,4689,5488,3489,3887,33100 677
11 févr. 202189,8290,4688,8089,7687,70135 863
10 févr. 202188,6690,1888,2889,5087,45280 426
09 févr. 202188,9688,9888,1288,5286,49169 351
08 févr. 202189,1490,1887,6489,0086,96216 484
05 févr. 202189,4889,6088,0888,6486,61190 200
04 févr. 202190,2090,2888,4289,2487,19240 445
03 févr. 202191,0491,2289,9290,0687,99231 620
02 févr. 202191,2092,3290,5090,5088,42298 319
01 févr. 202192,1293,1491,8092,2890,16114 473
29 janv. 202191,1692,5090,3691,5089,40159 391
28 janv. 202191,3093,5690,4892,5490,42161 272
27 janv. 202193,4893,4891,4292,2490,12203 320
26 janv. 202193,0095,0892,0693,0090,87290 447
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...