Arcadis NV (ARCAD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	123.963	-0,56%	54,15	53,75	54,20	53,75
26/02/2024	149.925	1,89%	53,30	53,20	54,05	54,05
23/02/2024	199.327	1,63%	52,00	51,55	53,10	53,05
22/02/2024	245.539	4,30%	51,30	50,20	52,50	52,20
21/02/2024	155.783	0,30%	49,86	49,62	50,15	50,05
20/02/2024	135.408	-0,80%	50,45	49,66	50,45	49,90
19/02/2024	95.643	0,40%	50,00	49,54	50,60	50,30
16/02/2024	105.012	0,48%	50,05	49,82	50,25	50,10
15/02/2024	62.737	1,01%	49,68	49,40	50,10	49,86
14/02/2024	109.884	1,15%	48,46	48,38	49,92	49,36
13/02/2024	134.032	-0,29%	48,60	47,72	48,86	48,66
12/02/2024	114.491	-0,20%	49,10	48,58	49,28	48,80
09/02/2024	251.755	-2,16%	50,20	48,46	50,20	48,90
08/02/2024	121.505	0,12%	50,00	49,86	50,35	49,98
07/02/2024	106.795	-0,04%	50,00	49,76	50,35	49,92
06/02/2024	110.556	-0,04%	49,70	49,70	50,35	49,94
05/02/2024	154.085	-0,28%	50,50	49,70	50,50	49,96
02/02/2024	61.397	-0,10%	50,55	50,00	50,60	50,10
01/02/2024	113.170	-1,57%	50,80	49,98	50,90	50,15
31/01/2024	182.552	0,89%	50,35	50,30	51,45	50,95
30/01/2024	139.309	1,16%	49,92	49,80	50,50	50,50
29/01/2024	96.140	-0,46%	50,15	49,76	50,20	49,92
26/01/2024	103.606	1,35%	49,44	49,36	50,30	50,15
25/01/2024	99.715	-0,24%	49,50	49,10	49,72	49,48
24/01/2024	123.395	1,39%	49,10	48,90	49,84	49,60
23/01/2024	68.668	-0,12%	48,96	48,68	49,22	48,92
22/01/2024	89.192	0,99%	48,58	48,58	49,10	48,98
19/01/2024	169.220	-1,06%	49,26	48,50	49,40	48,50
18/01/2024	172.972	1,07%	48,68	47,24	49,08	49,02
17/01/2024	110.293	-0,21%	48,12	47,86	48,50	48,50
16/01/2024	95.454	-0,78%	48,78	48,12	48,96	48,60
15/01/2024	113.752	-0,93%	49,50	48,90	49,50	48,98
12/01/2024	98.595	1,98%	48,80	48,80	49,54	49,44
11/01/2024	120.297	-0,49%	49,00	48,48	49,54	48,48
10/01/2024	94.665	1,16%	48,48	48,30	48,84	48,72
09/01/2024	88.247	0,38%	48,18	47,86	48,24	48,16
08/01/2024	85.776	1,10%	47,56	47,10	48,04	47,98
05/01/2024	92.877	-0,63%	47,70	46,88	47,70	47,46
04/01/2024	110.573	0,63%	47,36	47,20	47,84	47,76
03/01/2024	276.344	-2,23%	48,22	47,08	48,50	47,46
02/01/2024	183.649	-0,61%	49,20	48,18	49,50	48,54
29/12/2023	177.295	0,62%	48,72	48,62	49,32	48,84
28/12/2023	74.537	0,21%	48,52	48,32	48,70	48,54
27/12/2023	94.604	0,92%	48,04	48,04	48,48	48,44
26/12/2023	118.006	0,08%	47,74	47,70	48,20	48,00
22/12/2023	118.006	0,08%	47,74	47,70	48,20	48,00
21/12/2023	100.396	0,42%	47,40	47,26	48,00	47,96
20/12/2023	94.812	0,21%	47,68	47,58	47,92	47,76
19/12/2023	112.038	0,89%	47,32	47,32	47,74	47,66
18/12/2023	148.628	-0,42%	47,24	47,08	47,70	47,24
15/12/2023	224.517	0,25%	47,48	47,20	47,76	47,44
14/12/2023	182.150	1,07%	47,14	47,14	47,88	47,32
13/12/2023	126.845	-0,21%	46,98	46,82	47,16	46,82
12/12/2023	196.712	0,34%	46,78	46,78	47,16	46,92
11/12/2023	96.566	0,30%	46,96	46,46	46,96	46,76
08/12/2023	123.387	0,17%	46,60	46,44	46,80	46,62
07/12/2023	136.884	-0,34%	46,68	46,50	46,82	46,54
06/12/2023	89.227	0,34%	46,74	46,70	47,10	46,70
05/12/2023	137.100	0,95%	46,00	46,00	46,70	46,54
04/12/2023	175.106	-0,35%	46,24	45,74	46,52	46,10
01/12/2023	135.904	0,43%	46,24	46,12	46,58	46,26
30/11/2023	338.707	-0,69%	46,14	45,98	46,44	46,06
29/11/2023	181.081	-0,04%	46,26	46,22	46,74	46,38
28/11/2023	93.773	0,26%	46,38	46,20	46,48	46,40
27/11/2023	133.635	0,39%	46,12	46,12	46,50	46,28
24/11/2023	85.694	0,13%	46,04	45,84	46,20	46,10
23/11/2023	87.524	0,57%	45,78	45,70	46,22	46,04
22/11/2023	260.620	0,53%	45,60	45,60	46,26	45,78
21/11/2023	202.323	1,20%	45,20	45,20	45,88	45,54
20/11/2023	161.216	0,40%	44,98	44,68	45,36	45,00
17/11/2023	232.098	1,04%	44,74	44,70	45,34	44,82
16/11/2023	313.368	3,40%	44,44	43,88	45,16	44,36
15/11/2023	325.741	-0,83%	43,50	42,70	43,92	42,90
14/11/2023	118.660	1,36%	42,62	42,62	43,52	43,26
13/11/2023	185.338	0,57%	42,64	42,38	42,82	42,68
10/11/2023	179.277	-0,98%	42,64	42,28	42,76	42,44
09/11/2023	108.636	1,90%	42,20	42,00	43,00	42,86
08/11/2023	211.425	2,19%	40,74	40,74	42,06	42,06
07/11/2023	75.963	0,29%	40,70	40,70	41,26	41,16
06/11/2023	257.486	-0,24%	41,00	40,68	41,28	41,04
03/11/2023	227.498	0,29%	41,00	40,88	41,42	41,14
02/11/2023	216.605	1,54%	40,64	40,54	41,24	41,02
01/11/2023	165.299	1,20%	39,90	39,76	40,48	40,40
31/10/2023	308.015	2,94%	38,88	38,82	40,34	39,92
30/10/2023	139.068	0,99%	38,54	38,50	39,06	38,78
27/10/2023	124.866	0,42%	38,36	37,92	38,60	38,40
26/10/2023	152.571	2,19%	37,42	37,24	38,74	38,24
25/10/2023	196.253	-1,01%	37,76	37,28	37,84	37,42
24/10/2023	66.444	0,27%	37,90	37,44	38,04	37,88
23/10/2023	146.034	-0,21%	37,86	37,40	38,12	37,78
20/10/2023	124.136	-1,92%	38,22	37,86	38,32	37,86
19/10/2023	154.260	-0,62%	38,66	38,38	38,84	38,60
18/10/2023	208.807	-1,77%	39,46	38,84	39,52	38,84
17/10/2023	100.397	0,25%	39,40	39,18	39,72	39,54
16/10/2023	142.190	-1,05%	40,02	39,34	40,18	39,44
13/10/2023	202.456	-2,06%	40,54	39,86	40,76	39,86
12/10/2023	172.329	-0,15%	40,92	40,56	41,36	40,70
11/10/2023	371.049	-1,12%	41,10	40,34	41,28	40,76
10/10/2023	113.180	0,39%	41,08	41,04	41,50	41,22
09/10/2023	88.108	-0,39%	41,42	40,96	41,48	41,06