Arcadis NV (ARCAD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	116.852	1,38%	41,28	40,76	41,32	41,22
05/10/2023	83.308	-0,20%	41,16	40,34	41,16	40,68
04/10/2023	263.793	-1,40%	40,84	40,10	41,52	40,76
03/10/2023	201.876	-1,85%	41,84	41,34	42,22	41,34
02/10/2023	164.737	-1,13%	42,72	42,12	42,74	42,12
29/09/2023	162.397	0,24%	42,72	42,60	43,12	42,60
28/09/2023	127.181	0,85%	42,06	41,56	42,50	42,50
27/09/2023	166.566	-0,33%	42,50	41,78	42,70	42,14
26/09/2023	218.694	-2,13%	43,04	42,10	43,12	42,28
25/09/2023	93.083	0,37%	43,04	42,74	43,20	43,20
22/09/2023	135.612	-0,23%	42,26	41,38	43,46	43,04
21/09/2023	86.779	-0,14%	42,88	42,88	43,28	43,14
20/09/2023	74.727	1,12%	42,50	42,50	43,30	43,20
19/09/2023	71.158	-0,19%	42,86	42,56	42,90	42,72
18/09/2023	125.771	0,09%	42,76	42,58	42,86	42,80
15/09/2023	381.206	0,19%	43,00	42,76	43,38	42,76
14/09/2023	122.023	1,28%	42,58	42,14	42,76	42,68
13/09/2023	129.287	-0,75%	42,26	41,72	42,52	42,14
12/09/2023	75.210	-0,42%	42,82	42,28	42,82	42,46
11/09/2023	125.767	0,47%	41,40	41,40	42,76	42,64
08/09/2023	111.334	-0,28%	42,68	41,86	42,68	42,44
07/09/2023	63.906	-0,14%	42,60	42,44	42,90	42,56
06/09/2023	103.398	-0,23%	42,40	42,12	42,80	42,62
05/09/2023	143.283	-0,05%	42,58	42,30	42,72	42,72
04/09/2023	124.322	-0,93%	43,08	42,62	43,32	42,74
01/09/2023	75.140	-0,23%	43,20	42,90	43,32	43,14
31/08/2023	163.287	0,05%	43,28	43,10	43,38	43,24
30/08/2023	89.748	-0,23%	43,48	42,98	43,50	43,22
29/08/2023	129.954	0,65%	42,82	42,82	43,48	43,32
28/08/2023	129.752	1,70%	42,34	42,34	43,04	43,04
25/08/2023	69.225	0,19%	42,16	42,10	42,74	42,32
24/08/2023	97.591	0,05%	42,42	42,20	42,58	42,24
23/08/2023	137.401	-0,24%	42,28	41,74	42,50	42,22
22/08/2023	148.347	1,29%	41,90	41,78	42,34	42,32
21/08/2023	150.466	2,60%	41,20	41,14	41,86	41,78
18/08/2023	114.829	-1,17%	40,90	40,36	41,04	40,72
17/08/2023	177.918	-0,05%	41,04	40,94	41,26	41,20
16/08/2023	52.769	0,19%	41,00	40,80	41,30	41,22
15/08/2023	105.947	-0,72%	41,50	40,98	41,52	41,14
14/08/2023	81.411	0,98%	40,84	40,84	41,54	41,44
11/08/2023	72.741	-0,39%	41,40	40,82	41,40	41,04
10/08/2023	83.987	1,03%	40,76	40,68	41,22	41,20
09/08/2023	136.368	1,85%	39,92	39,92	40,78	40,78
08/08/2023	67.353	0,00%	40,18	39,82	40,32	40,04
07/08/2023	94.722	0,50%	39,84	39,62	40,04	40,04
04/08/2023	74.204	0,66%	39,74	39,64	39,94	39,84
03/08/2023	76.998	-0,20%	39,68	39,50	39,80	39,58
02/08/2023	97.491	0,20%	39,28	39,20	39,72	39,66
01/08/2023	102.653	-0,80%	39,60	39,24	39,94	39,58
31/07/2023	126.879	-0,60%	40,02	39,68	40,16	39,90
28/07/2023	196.652	0,80%	39,40	39,40	40,30	40,14
27/07/2023	249.156	1,69%	39,44	38,18	40,26	39,82
26/07/2023	164.254	-0,81%	39,48	38,98	39,48	39,16
25/07/2023	147.664	1,18%	39,30	39,08	39,48	39,48
24/07/2023	97.978	-0,51%	39,22	38,98	39,44	39,02
21/07/2023	95.062	0,62%	39,00	38,96	39,22	39,22
20/07/2023	52.259	0,10%	38,88	38,88	39,26	38,98
19/07/2023	118.271	0,52%	38,76	38,76	39,34	38,94
18/07/2023	156.697	0,10%	38,72	38,40	38,86	38,74
17/07/2023	47.869	-0,31%	38,82	38,70	38,88	38,70
14/07/2023	51.719	0,31%	38,58	38,56	38,90	38,82
13/07/2023	114.636	0,16%	38,80	38,44	38,80	38,70
12/07/2023	102.741	0,68%	38,60	38,42	38,82	38,64
11/07/2023	72.623	0,95%	38,40	38,10	38,50	38,38
10/07/2023	71.537	0,00%	38,10	38,00	38,34	38,02
07/07/2023	100.776	0,21%	37,70	37,70	38,48	38,02
06/07/2023	187.642	-0,11%	37,72	37,54	38,26	37,94
05/07/2023	207.261	-0,58%	38,00	37,82	38,54	37,98
04/07/2023	67.475	-0,31%	38,40	38,10	38,48	38,20
03/07/2023	108.355	0,10%	38,26	38,18	38,62	38,32
30/06/2023	153.088	1,75%	38,06	37,80	38,38	38,28
29/06/2023	159.337	0,11%	37,98	37,50	38,00	37,62
28/06/2023	247.678	0,43%	37,44	36,86	37,88	37,58
27/06/2023	239.265	0,48%	37,30	36,94	37,50	37,42
26/06/2023	173.964	-0,43%	37,40	36,90	37,46	37,24
23/06/2023	93.159	-0,64%	37,50	37,20	37,70	37,40
22/06/2023	78.838	-0,21%	37,48	37,24	37,66	37,64
21/06/2023	126.722	-0,37%	37,72	37,38	37,86	37,72
20/06/2023	131.135	-1,71%	38,50	37,74	38,68	37,86
19/06/2023	137.018	-2,13%	38,98	37,78	39,04	38,52
16/06/2023	409.337	-0,71%	39,64	39,10	39,74	39,36
15/06/2023	184.872	-0,10%	39,66	39,16	39,90	39,64
14/06/2023	144.524	0,15%	39,64	39,54	40,02	39,68
13/06/2023	210.954	0,81%	39,40	39,04	39,74	39,62
12/06/2023	165.647	-0,36%	39,58	39,04	39,58	39,30
09/06/2023	192.728	-0,91%	40,00	39,24	40,00	39,44
08/06/2023	240.338	-0,65%	40,02	39,64	40,16	39,80
07/06/2023	210.957	0,65%	39,90	39,46	40,08	40,06
06/06/2023	195.154	0,40%	39,50	39,28	39,96	39,80
05/06/2023	224.495	0,56%	39,60	39,28	40,00	39,64
02/06/2023	238.265	3,03%	38,62	38,30	39,42	39,42
01/06/2023	196.404	0,84%	38,20	37,88	38,48	38,26
31/05/2023	18.400	-0,99%	38,40	37,68	38,40	37,96
30/05/2023	461.701	-1,18%	39,04	38,38	39,30	38,56
29/05/2023	476.139	1,14%	38,96	38,52	39,26	39,02
26/05/2023	88.745	1,15%	38,36	38,24	38,82	38,58
25/05/2023	156.173	-0,68%	38,34	37,64	38,34	38,14
24/05/2023	162.117	-3,76%	39,50	38,40	39,54	38,40
23/05/2023	246.587	-2,11%	40,70	39,46	41,46	39,90
22/05/2023	140.707	0,59%	40,48	40,10	40,76	40,76