Arcadis NV (ARCAD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17-07-2024	116.660	0,24%	61,75	61,50	62,70	62,15
16-07-2024	122.000	0,24%	61,80	61,25	62,05	62,00
15-07-2024	164.305	-0,88%	62,25	61,85	62,85	61,85
12-07-2024	319.603	1,63%	61,60	60,95	62,40	62,40
11-07-2024	351.729	0,49%	61,10	60,70	61,50	61,40
10-07-2024	245.209	0,99%	60,80	60,50	61,10	61,10
09-07-2024	256.264	0,83%	60,20	59,95	60,85	60,50
08-07-2024	228.126	1,18%	59,35	59,10	60,05	60,00
05-07-2024	155.023	-0,17%	59,40	59,05	59,70	59,30
04-07-2024	65.824	0,68%	59,15	59,00	59,50	59,40
03-07-2024	295.378	-0,51%	59,40	58,80	59,85	59,00
02-07-2024	199.993	-0,59%	59,40	58,85	59,75	59,30
01-07-2024	199.956	0,85%	59,65	59,15	60,10	59,65
28-06-2024	240.341	0,00%	59,40	58,75	60,05	59,15
27-06-2024	382.057	1,98%	58,00	58,00	59,65	59,15
26-06-2024	472.028	-3,09%	60,20	57,15	60,40	58,00
25-06-2024	176.034	-0,99%	60,40	59,85	60,55	59,85
24-06-2024	211.575	-0,25%	60,75	60,30	60,95	60,45
21-06-2024	358.451	0,08%	60,60	59,75	61,10	60,60
20-06-2024	502.370	1,42%	59,85	58,55	61,00	60,55
19-06-2024	312.432	0,17%	59,60	58,70	60,05	59,70
18-06-2024	340.281	1,27%	59,35	58,80	59,65	59,60
17-06-2024	138.534	0,26%	58,85	58,55	59,65	58,85
14-06-2024	330.678	-1,51%	59,60	57,70	59,80	58,70
13-06-2024	147.013	-0,33%	59,90	59,15	60,05	59,60
12-06-2024	146.151	0,93%	59,30	59,05	60,30	59,80
11-06-2024	217.921	-0,50%	59,75	58,80	60,20	59,25
10-06-2024	212.737	1,02%	58,60	58,40	59,60	59,55
07-06-2024	415.115	-5,00%	61,85	58,55	62,10	58,95
06-06-2024	128.128	0,65%	62,10	61,75	62,70	62,05
05-06-2024	213.507	1,82%	60,55	60,50	61,85	61,65
04-06-2024	192.566	0,17%	60,60	60,15	61,40	60,55
03-06-2024	153.673	0,67%	60,65	60,05	61,10	60,45
31-05-2024	348.791	-0,83%	60,55	59,70	60,65	60,05
30-05-2024	216.101	-0,82%	60,90	59,90	61,20	60,55
29-05-2024	157.154	-0,49%	61,20	60,35	61,65	61,05
28-05-2024	115.784	-1,05%	62,05	61,25	62,50	61,35
27-05-2024	79.298	0,16%	62,00	61,70	62,25	62,00
24-05-2024	193.911	1,81%	60,55	60,30	62,05	61,90
23-05-2024	119.084	1,33%	60,10	59,85	61,00	60,80
22-05-2024	279.339	0,25%	59,90	59,45	60,15	60,00
21-05-2024	172.005	0,50%	59,50	59,40	60,00	59,85
20-05-2024	160.166	-0,25%	59,65	59,40	59,75	59,55
17-05-2024	250.790	-0,08%	59,55	59,30	60,45	59,70
16-05-2024	235.792	-1,40%	60,60	59,75	60,75	59,75
15-05-2024	150.532	0,25%	60,65	60,45	60,90	60,60
14-05-2024	213.482	-0,33%	60,60	59,60	60,80	60,45
13-05-2024	194.285	-0,17%	60,70	59,90	60,95	60,65
10-05-2024	156.652	1,50%	60,00	59,65	60,95	60,75
09-05-2024	116.319	0,17%	60,50	60,10	60,75	60,70
08-05-2024	175.798	0,00%	60,70	60,50	60,95	60,60
07-05-2024	249.903	0,17%	60,70	60,30	61,05	60,60
06-05-2024	138.470	0,83%	60,20	60,05	60,60	60,50
03-05-2024	180.445	1,44%	59,65	59,40	60,40	60,00
02-05-2024	319.005	1,72%	58,15	58,15	60,35	59,15
01-05-2024	758.260	0,00%	58,95	56,80	61,60	58,15
30-04-2024	758.260	-4,59%	58,95	56,80	61,60	58,15
29-04-2024	314.362	-0,74%	61,20	60,40	61,25	60,50
26-04-2024	192.762	0,66%	61,00	60,35	61,10	60,95
25-04-2024	398.653	0,92%	60,00	59,35	60,90	60,55
24-04-2024	203.868	-0,25%	60,50	59,65	60,60	60,00
23-04-2024	235.059	1,43%	59,25	58,35	60,20	60,15
22-04-2024	180.677	1,02%	59,00	58,75	59,60	59,30
19-04-2024	182.803	-0,76%	58,70	58,00	59,45	58,70
18-04-2024	197.120	-0,67%	59,95	58,85	60,05	59,15
17-04-2024	146.045	-0,08%	59,60	59,35	60,20	59,55
16-04-2024	192.175	0,93%	58,35	58,10	60,10	59,60
15-04-2024	132.392	-0,76%	59,50	58,85	59,70	59,05
12-04-2024	117.171	0,08%	59,75	59,20	60,10	59,50
11-04-2024	163.470	0,08%	59,30	58,60	59,80	59,45
10-04-2024	148.504	0,85%	58,80	58,50	59,75	59,40
09-04-2024	291.632	-0,34%	59,00	58,00	59,75	58,90
08-04-2024	117.575	0,17%	58,85	58,50	59,45	59,10
05-04-2024	135.174	1,29%	57,55	57,55	59,00	59,00
04-04-2024	135.898	0,43%	58,00	57,75	58,45	58,25
03-04-2024	160.817	0,61%	57,70	57,45	58,20	58,00
02-04-2024	150.211	1,59%	56,95	56,90	57,75	57,65
01-04-2024	0	0,18%	56,70	56,45	57,00	56,75
28-03-2024	100.409	0,18%	56,70	56,45	57,00	56,75
27-03-2024	127.381	-0,44%	56,95	56,55	57,25	56,65
26-03-2024	86.743	0,00%	56,85	56,85	57,30	56,90
25-03-2024	95.307	-0,96%	57,30	56,75	57,50	56,90
22-03-2024	65.320	0,17%	57,30	57,25	57,70	57,45
21-03-2024	111.656	0,18%	57,90	57,00	57,90	57,35
20-03-2024	77.188	1,06%	56,70	56,70	57,65	57,25
19-03-2024	98.388	0,62%	56,25	56,15	56,65	56,65
18-03-2024	112.499	-1,14%	57,10	55,80	57,25	56,30
15-03-2024	229.670	-0,61%	57,25	56,95	57,60	56,95
14-03-2024	64.772	0,35%	57,15	56,90	57,35	57,30
13-03-2024	145.273	0,62%	56,95	56,55	57,15	57,10
12-03-2024	173.918	1,16%	56,60	56,30	57,30	56,75
11-03-2024	118.505	-0,36%	55,65	55,55	56,40	56,10
08-03-2024	106.641	0,63%	55,95	55,85	56,55	56,30
07-03-2024	123.196	0,09%	55,35	55,25	56,35	55,95
06-03-2024	163.372	1,91%	54,80	54,65	55,90	55,90
05-03-2024	154.650	-0,45%	54,60	54,55	55,35	54,85
04-03-2024	119.941	1,29%	54,40	54,20	55,10	55,10
01-03-2024	73.630	0,93%	54,05	54,00	54,55	54,40
29-02-2024	309.710	-0,55%	54,30	53,40	54,30	53,90
28-02-2024	179.437	0,84%	53,30	52,85	54,20	54,20