Accueil
Bourse
Actions Paris

Historique action Arkema

Cotation du 23/07/2021 à 17h35 Arkema +0,83% 102,750€
  • AKE - FR0010313833
  • SRD
  • PEA
  •   PEA-PME
  • Consensus Renforcer
  • + Ajouter à : Mes portefeuilles | Mes Listes

Historique Bourse Arkema

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
23/07/2021 102,750 +0,83% 206 266 102,400 103,150 102,000
22/07/2021 101,900 -0,49% 205 518 102,750 103,200 101,900
21/07/2021 102,400 -0,34% 265 130 103,250 103,450 102,200
20/07/2021 102,750 -0,05% 286 423 103,200 103,950 102,200
19/07/2021 102,800 -2,65% 283 180 104,700 104,750 101,700
16/07/2021 105,600 -1,40% 196 693 107,350 107,600 105,250
15/07/2021 107,100 +0,33% 156 484 106,400 107,100 106,050
14/07/2021 106,750 -0,05% 88 988 106,500 107,000 106,400
13/07/2021 106,800 +0,14% 146 796 106,550 107,600 106,550
12/07/2021 106,650 -0,14% 207 423 106,000 106,650 105,300
09/07/2021 106,800 +1,04% 260 898 106,500 107,500 105,400
08/07/2021 105,700 +0,09% 227 261 105,250 105,800 104,400
07/07/2021 105,600 +1,15% 208 210 104,800 106,300 104,450
06/07/2021 104,400 -2,29% 150 870 106,750 106,750 104,150
05/07/2021 106,850 +0,47% 97 368 106,100 107,100 105,900
02/07/2021 106,350 -0,33% 140 693 107,250 107,350 106,150
01/07/2021 106,700 +0,85% 172 917 106,150 107,000 105,600
30/06/2021 105,800 +0,14% 229 934 105,300 106,150 104,250
29/06/2021 105,650 +0,67% 115 338 104,950 105,950 104,550
28/06/2021 104,950 -0,85% 153 298 105,600 105,750 104,800