Arcadis NV (ARCAD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	46.920	0,76%	36,96	36,68	37,36	37,24
28/12/2022	71.025	-0,75%	37,24	36,96	37,52	36,96
27/12/2022	41.817	0,43%	37,98	37,24	38,00	37,24
23/12/2022	50.294	0,43%	36,90	36,84	37,28	37,08
22/12/2022	64.252	-0,91%	37,32	36,80	37,46	36,92
21/12/2022	60.174	1,47%	36,84	36,68	37,26	37,26
20/12/2022	71.820	-0,49%	36,46	36,28	36,80	36,72
19/12/2022	113.812	-0,70%	37,24	36,44	37,24	36,90
16/12/2022	181.788	-2,00%	37,72	36,96	37,76	37,16
15/12/2022	100.799	-0,99%	38,96	37,74	38,96	37,92
14/12/2022	67.382	-0,16%	38,82	37,76	38,82	38,30
13/12/2022	115.397	0,63%	38,24	38,00	38,90	38,36
12/12/2022	87.937	-0,78%	38,22	38,12	38,58	38,12
09/12/2022	91.679	0,95%	38,20	37,98	38,60	38,42
08/12/2022	56.645	-0,05%	38,10	37,98	38,44	38,06
07/12/2022	66.793	-0,73%	38,24	37,84	38,38	38,08
06/12/2022	103.708	0,00%	38,54	38,26	38,68	38,36
05/12/2022	94.404	-1,79%	39,10	38,36	39,10	38,36
02/12/2022	113.725	0,83%	38,68	38,46	39,16	39,06
01/12/2022	118.428	0,68%	39,02	38,48	39,30	38,74
30/11/2022	288.471	2,07%	37,84	37,78	39,08	38,48
29/11/2022	62.319	-0,16%	37,98	37,56	38,14	37,70
28/11/2022	66.418	-0,26%	37,74	37,46	37,84	37,76
25/11/2022	25.442	0,48%	37,58	37,58	37,94	37,86
24/11/2022	71.398	0,80%	37,58	37,40	37,82	37,68
23/11/2022	85.476	0,32%	37,30	37,10	37,70	37,38
22/11/2022	73.911	1,25%	36,34	36,34	37,38	37,26
21/11/2022	58.440	0,00%	36,74	35,72	36,84	36,80
18/11/2022	53.070	1,10%	36,76	36,18	36,80	36,80
17/11/2022	63.735	0,06%	36,58	36,08	36,64	36,40
16/11/2022	72.189	-1,57%	36,98	36,18	37,04	36,38
15/11/2022	73.835	0,44%	36,78	36,66	37,14	36,96
14/11/2022	83.945	-0,16%	36,86	36,50	37,00	36,80
11/11/2022	105.140	0,44%	36,98	36,74	37,24	36,86
10/11/2022	122.804	2,97%	35,36	35,16	36,82	36,70
09/11/2022	117.808	0,62%	35,18	35,04	35,68	35,64
08/11/2022	140.463	1,26%	35,08	34,84	35,68	35,42
07/11/2022	96.750	0,92%	34,16	33,62	35,20	34,98
04/11/2022	90.955	1,17%	34,46	34,38	34,94	34,66
03/11/2022	81.055	-0,58%	33,94	33,82	34,38	34,26
02/11/2022	87.893	-1,15%	35,02	34,28	35,02	34,46
01/11/2022	102.879	1,40%	35,00	34,46	35,34	34,86
31/10/2022	89.042	-0,46%	34,68	34,14	34,68	34,38
28/10/2022	102.402	-0,52%	34,28	33,54	34,64	34,54
27/10/2022	219.832	-0,29%	35,00	32,34	35,28	34,72
26/10/2022	80.630	0,75%	34,46	34,38	34,98	34,82
25/10/2022	91.521	2,31%	33,88	33,88	34,56	34,56
24/10/2022	133.321	2,86%	33,20	33,10	34,32	33,78
21/10/2022	123.932	-0,55%	32,64	32,30	32,98	32,84
20/10/2022	97.892	0,73%	32,64	32,50	33,24	33,02
19/10/2022	96.965	-2,96%	33,76	32,40	33,86	32,78
18/10/2022	111.362	1,63%	33,56	33,38	33,98	33,78
17/10/2022	109.873	0,12%	33,16	32,66	33,60	33,24
14/10/2022	139.439	-1,48%	34,94	33,14	35,48	33,20
13/10/2022	426.945	3,69%	32,42	31,90	34,00	33,70
12/10/2022	147.951	-0,25%	32,52	32,20	32,86	32,50
11/10/2022	117.410	0,25%	32,50	32,08	32,90	32,58
10/10/2022	108.324	0,00%	32,22	32,22	33,02	32,50
07/10/2022	109.447	-3,45%	33,52	32,36	33,56	32,50
06/10/2022	121.497	-0,77%	34,16	33,30	34,28	33,66
05/10/2022	118.852	-4,07%	35,20	33,42	35,24	33,92
04/10/2022	109.572	3,82%	34,54	34,54	35,52	35,36
03/10/2022	122.675	1,37%	33,06	32,98	34,20	34,06
30/09/2022	131.582	2,38%	32,94	32,94	33,68	33,60
29/09/2022	153.407	0,68%	32,42	32,08	32,90	32,82
28/09/2022	114.808	-0,12%	32,06	31,88	32,60	32,60
27/09/2022	107.720	0,99%	32,60	32,50	33,14	32,64
26/09/2022	114.626	0,56%	31,82	31,82	32,82	32,32
23/09/2022	155.743	-0,19%	32,30	31,38	32,30	32,14
22/09/2022	95.897	-1,65%	32,12	31,74	32,46	32,20
21/09/2022	72.611	0,74%	32,44	32,16	32,76	32,74
20/09/2022	79.524	-1,22%	33,12	32,20	33,26	32,50
19/09/2022	65.865	0,61%	32,66	32,02	33,02	32,90
16/09/2022	186.667	-3,94%	33,60	32,60	33,86	32,70
15/09/2022	88.755	0,53%	33,92	33,72	34,18	34,04
14/09/2022	119.143	-1,68%	34,20	33,70	34,50	33,86
13/09/2022	123.828	-0,41%	34,70	34,32	35,26	34,44
12/09/2022	111.851	2,98%	33,68	33,68	34,86	34,58
09/09/2022	58.365	1,33%	33,22	33,02	33,74	33,58
08/09/2022	109.920	2,10%	32,68	32,38	33,14	33,14
07/09/2022	63.929	0,43%	32,22	32,08	32,56	32,46
06/09/2022	43.864	0,00%	32,26	32,12	32,64	32,32
05/09/2022	44.014	-0,80%	31,56	31,56	32,40	32,32
02/09/2022	131.762	4,29%	31,72	31,54	32,70	32,58
01/09/2022	109.818	-1,82%	31,80	31,02	31,88	31,24
31/08/2022	155.821	-0,13%	32,10	31,76	32,50	31,82
30/08/2022	167.373	-1,97%	32,72	31,72	32,82	31,86
29/08/2022	76.111	0,19%	32,58	32,08	32,58	32,50
26/08/2022	74.603	-1,64%	33,26	32,42	33,32	32,44
25/08/2022	79.965	0,73%	33,06	32,50	33,06	32,98
24/08/2022	61.429	-0,12%	32,84	32,48	33,04	32,74
23/08/2022	48.715	-0,30%	32,58	32,58	33,06	32,78
22/08/2022	83.942	-2,49%	33,62	32,72	33,78	32,88
19/08/2022	102.429	-1,52%	34,00	33,72	34,10	33,72
18/08/2022	52.513	0,41%	34,00	34,00	34,46	34,24
17/08/2022	71.551	-1,39%	34,72	34,04	34,80	34,10
16/08/2022	49.990	0,29%	34,70	34,34	34,70	34,58
15/08/2022	53.829	0,41%	34,66	34,26	34,74	34,48
12/08/2022	54.308	0,00%	34,50	34,12	34,60	34,34
11/08/2022	73.651	-0,52%	34,68	34,24	34,84	34,34