Arcadis NV (ARCAD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-0,08%	59,55	59,30	60,45	59,70
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
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