Arcadis NV (ARCAD)
Exportar para Excel
1 2 3 4 5 > >> |
17/07/2024 |
227.358 |
0,40%
|
61,75
|
61,50
|
62,70
|
62,25
|
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
|