Arcadis (ARDS)

ARDS
🏛️ Países Bajos →
43.18
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 42.50 42.50 42.14 42.34 0.0M
2021-12-30 42.50 42.50 41.94 42.26 0.1M
2021-12-29 42.46 42.56 42.16 42.44 0.1M
2021-12-28 42.30 42.52 42.20 42.44 0.1M
2021-12-27 41.94 42.28 41.86 42.28 0.1M
2021-12-24 41.86 41.98 41.28 41.66 0.0M
2021-12-23 42.18 42.30 41.56 41.88 0.1M
2021-12-22 41.00 41.96 40.94 41.96 0.1M
2021-12-21 40.36 40.96 40.24 40.96 0.1M
2021-12-20 39.50 39.96 38.74 39.80 0.1M
2021-12-17 40.54 40.58 39.98 40.44 0.2M
2021-12-16 40.50 40.80 40.34 40.70 0.2M
2021-12-15 39.70 40.08 39.54 39.90 0.1M
2021-12-14 40.12 40.52 39.52 39.54 0.1M
2021-12-13 40.32 40.80 39.86 39.92 0.1M
2021-12-10 40.52 40.68 40.34 40.34 0.1M
2021-12-09 41.26 41.30 40.46 40.76 0.1M
2021-12-08 41.34 41.36 40.86 41.10 0.1M
2021-12-07 40.02 41.40 40.02 41.40 0.3M
2021-12-06 39.34 39.94 38.82 39.82 0.1M
2021-12-03 39.76 39.96 39.22 39.22 0.2M
2021-12-02 39.40 39.88 39.20 39.42 0.1M
2021-12-01 39.60 40.18 38.84 39.78 0.2M
2021-11-30 38.82 40.06 38.16 39.30 0.3M
2021-11-29 39.08 39.94 38.66 39.16 0.1M
2021-11-26 38.50 39.16 38.18 38.48 0.2M
2021-11-25 40.24 40.24 39.78 40.02 0.1M
2021-11-24 40.60 40.84 39.82 40.18 0.1M
2021-11-23 41.08 41.10 40.26 40.62 0.2M
2021-11-22 41.50 41.82 41.32 41.40 0.1M
2021-11-19 41.48 41.82 41.26 41.40 0.1M
2021-11-18 42.06 42.34 41.44 41.46 0.1M
2021-11-17 42.40 42.66 42.18 42.24 0.1M
2021-11-16 42.24 42.50 41.88 42.38 0.1M
2021-11-15 41.70 42.20 41.60 42.12 0.1M
2021-11-12 41.50 41.92 41.28 41.78 0.1M
2021-11-11 41.30 41.52 40.92 41.52 0.1M
2021-11-10 41.76 41.94 40.84 41.48 0.1M
2021-11-09 41.70 41.96 41.40 41.50 0.1M
2021-11-08 41.82 41.88 41.28 41.68 0.1M
2021-11-05 42.26 42.38 41.54 41.72 0.1M
2021-11-04 41.36 42.18 41.16 42.18 0.2M
2021-11-03 41.48 41.78 40.88 41.14 0.1M
2021-11-02 42.20 42.22 41.40 41.52 0.2M
2021-11-01 42.46 42.90 42.10 42.20 0.2M
2021-10-29 41.30 42.22 40.70 42.20 0.3M
2021-10-28 42.00 43.00 38.04 41.54 0.7M
2021-10-27 46.86 47.00 45.94 46.22 0.1M
2021-10-26 46.86 46.86 46.36 46.74 0.1M
2021-10-25 46.92 47.00 46.48 46.72 0.1M
2021-10-22 46.90 47.00 46.46 46.80 0.2M
2021-10-21 46.96 46.96 46.26 46.80 0.1M
2021-10-20 47.06 47.82 46.92 47.26 0.1M
2021-10-19 46.18 47.36 46.08 47.36 0.2M
2021-10-18 45.42 46.08 45.18 46.08 0.1M
2021-10-15 45.26 45.78 44.98 45.52 0.1M
2021-10-14 44.26 45.18 44.16 45.18 0.1M
2021-10-13 43.12 44.02 42.82 44.02 0.1M
2021-10-12 42.20 43.18 42.14 43.18 0.3M
2021-10-11 42.84 43.00 42.34 42.70 0.1M
2021-10-08 43.00 43.14 42.70 42.80 0.1M
2021-10-07 42.84 43.26 42.60 43.10 0.1M
2021-10-06 42.80 42.92 41.88 42.52 0.1M
2021-10-05 42.54 43.30 42.44 43.30 0.1M
2021-10-04 42.88 43.18 42.46 42.46 0.1M
2021-10-01 42.60 43.14 42.12 43.06 0.1M
2021-09-30 43.00 43.70 42.88 43.18 0.1M
2021-09-29 42.50 43.26 42.30 42.76 0.1M
2021-09-28 43.16 43.24 42.26 42.40 0.1M
2021-09-27 44.06 44.10 43.04 43.32 0.1M
2021-09-24 44.12 44.12 43.36 43.76 0.1M
2021-09-23 44.40 44.48 44.08 44.22 0.1M
2021-09-22 43.98 44.06 43.64 44.06 0.1M
2021-09-21 43.94 44.32 43.50 43.80 0.2M
2021-09-20 43.90 43.90 42.80 43.16 0.2M
2021-09-17 45.18 45.48 44.36 44.42 0.9M
2021-09-16 44.16 45.16 44.16 44.92 0.2M
2021-09-15 44.76 45.14 43.68 43.94 0.2M
2021-09-14 44.84 45.10 44.64 44.70 0.2M
2021-09-13 43.70 45.32 43.70 44.78 0.2M
2021-09-10 44.00 44.14 43.42 43.58 0.1M
2021-09-09 43.10 43.96 42.92 43.90 0.1M
2021-09-08 43.58 43.58 42.80 43.26 0.1M
2021-09-07 43.90 44.02 43.24 43.60 0.1M
2021-09-06 43.64 44.04 43.60 44.00 0.1M
2021-09-03 42.78 43.54 42.56 43.42 0.1M
2021-09-02 42.60 43.10 42.28 42.72 0.2M
2021-09-01 42.20 42.78 42.14 42.66 0.1M
2021-08-31 41.80 42.20 41.50 41.96 0.2M
2021-08-30 41.64 41.76 41.34 41.76 0.1M
2021-08-27 41.28 41.58 41.10 41.58 0.1M
2021-08-26 41.30 41.46 41.14 41.36 0.1M
2021-08-25 41.28 41.74 41.28 41.38 0.1M
2021-08-24 41.42 41.42 40.98 41.22 0.1M
2021-08-23 40.34 41.12 40.28 41.12 0.2M
2021-08-20 39.94 40.16 39.50 40.00 0.2M
2021-08-19 39.72 40.16 39.46 40.06 0.2M
2021-08-18 39.98 40.36 39.84 40.36 0.1M
2021-08-17 39.34 39.98 39.12 39.88 0.1M
2021-08-16 39.70 39.98 39.44 39.72 0.1M
2021-08-13 40.06 40.50 40.00 40.00 0.1M
2021-08-12 39.40 40.12 39.34 40.10 0.2M
2021-08-11 38.80 39.62 38.48 39.40 0.2M
2021-08-10 38.74 38.74 38.02 38.28 0.2M
2021-08-09 38.78 39.00 38.42 38.66 0.1M
2021-08-06 38.48 38.94 38.38 38.78 0.2M
2021-08-05 37.66 38.60 37.66 38.48 0.1M
2021-08-04 37.30 37.92 37.30 37.86 0.1M
2021-08-03 36.64 37.44 36.40 37.40 0.2M
2021-08-02 37.50 37.72 36.74 36.76 0.2M
2021-07-30 38.00 38.20 37.02 37.32 0.2M
2021-07-29 36.90 38.42 36.90 38.30 0.3M
2021-07-28 36.50 36.80 36.34 36.80 0.2M
2021-07-27 36.50 36.50 36.02 36.36 0.1M
2021-07-26 36.16 36.50 35.90 36.50 0.1M
2021-07-23 35.78 36.30 35.68 36.24 0.2M
2021-07-22 34.50 35.70 34.50 35.70 0.2M
2021-07-21 34.32 34.90 34.32 34.90 0.2M
2021-07-20 34.34 34.60 34.00 34.04 0.1M
2021-07-19 35.50 35.50 34.08 34.16 0.2M
2021-07-16 35.50 35.50 34.86 35.16 0.2M
2021-07-15 35.58 35.74 35.18 35.30 0.2M
2021-07-14 35.52 35.90 35.50 35.84 0.1M
2021-07-13 35.68 35.82 35.50 35.58 0.2M
2021-07-12 35.50 35.74 35.14 35.70 0.1M
2021-07-09 34.90 35.58 34.90 35.54 0.1M
2021-07-08 35.88 35.88 34.58 34.80 0.4M
2021-07-07 35.68 36.20 35.52 36.20 0.2M
2021-07-06 35.78 35.78 35.28 35.60 0.1M
2021-07-05 34.90 35.60 34.76 35.40 0.1M
2021-07-02 34.84 35.20 34.78 34.94 0.1M
2021-07-01 34.68 34.88 34.36 34.76 0.1M
2021-06-30 35.40 35.62 34.42 34.52 0.3M
2021-06-29 35.66 35.80 35.48 35.48 0.1M
2021-06-28 35.98 35.98 35.62 35.68 0.1M
2021-06-25 35.78 36.12 35.68 35.92 0.1M
2021-06-24 35.94 36.04 35.52 35.62 0.1M
2021-06-23 36.08 36.14 35.68 35.80 0.1M
2021-06-22 35.84 36.12 35.54 36.00 0.1M
2021-06-21 35.20 35.90 34.64 35.90 0.2M
2021-06-18 35.50 35.84 35.36 35.36 0.2M
2021-06-17 35.34 35.56 35.28 35.34 0.1M
2021-06-16 35.96 35.96 35.26 35.38 0.1M
2021-06-15 35.78 35.80 35.50 35.50 0.1M
2021-06-14 35.44 35.70 35.44 35.58 0.1M
2021-06-11 35.16 35.56 35.12 35.38 0.1M
2021-06-10 35.76 35.76 35.18 35.18 0.2M
2021-06-09 35.74 35.80 35.50 35.72 0.1M
2021-06-08 35.90 35.90 35.50 35.70 0.1M
2021-06-07 35.70 36.14 35.64 35.96 0.1M
2021-06-04 35.92 35.94 35.50 35.60 0.2M
2021-06-03 35.88 36.10 35.66 35.92 0.1M
2021-06-02 36.10 36.36 35.66 35.88 0.1M
2021-06-01 35.70 36.42 35.70 36.18 0.1M
2021-05-31 35.40 36.00 35.36 35.70 0.1M
2021-05-28 35.98 36.08 35.68 35.74 0.1M
2021-05-27 36.40 36.40 35.78 35.90 0.2M
2021-05-26 35.96 36.20 35.74 35.86 0.1M
2021-05-25 36.20 36.30 35.78 35.90 0.1M
2021-05-24 36.10 36.38 35.96 36.12 0.1M
2021-05-21 36.00 36.06 35.82 36.02 0.1M
2021-05-20 36.20 36.38 35.86 35.98 0.2M
2021-05-19 36.46 36.46 35.58 35.94 0.3M
2021-05-18 36.50 37.10 36.50 36.76 0.1M
2021-05-17 36.50 36.78 36.32 36.42 0.1M
2021-05-14 36.00 36.48 35.70 36.48 0.1M
2021-05-13 35.52 35.72 34.70 35.64 0.1M
2021-05-12 35.98 36.28 35.86 36.02 0.2M
2021-05-11 36.04 36.40 35.64 36.02 0.2M
2021-05-10 36.36 37.02 36.36 36.72 0.1M
2021-05-07 35.92 36.92 35.92 36.92 0.2M
2021-05-06 35.14 36.38 35.14 36.32 0.2M
2021-05-05 34.00 35.28 34.00 35.26 0.2M
2021-05-04 34.62 34.96 34.06 34.06 0.2M
2021-05-03 34.06 34.64 33.08 34.64 0.1M
2021-04-30 35.58 35.64 34.90 35.00 0.2M
2021-04-29 35.82 35.98 35.30 35.58 0.2M
2021-04-28 34.84 35.78 34.84 35.78 0.2M
2021-04-27 35.26 35.38 35.16 35.30 0.1M
2021-04-26 34.78 35.40 34.76 35.40 0.1M
2021-04-23 34.82 34.90 34.40 34.90 0.1M
2021-04-22 34.54 34.68 34.08 34.52 0.1M
2021-04-21 34.42 34.84 34.22 34.44 0.2M
2021-04-20 34.92 34.92 31.50 34.18 0.3M
2021-04-19 35.00 35.28 34.74 34.76 0.2M
2021-04-16 34.20 34.74 34.20 34.70 0.1M
2021-04-15 34.68 34.88 34.26 34.42 0.1M
2021-04-14 34.56 34.82 34.32 34.64 0.1M
2021-04-13 34.42 34.84 34.34 34.50 0.1M
2021-04-12 35.00 35.08 34.06 34.22 0.2M
2021-04-09 34.38 35.16 34.06 35.10 0.2M
2021-04-08 34.58 34.66 34.14 34.26 0.2M
2021-04-07 34.84 35.16 34.44 34.50 0.2M
2021-04-06 34.88 35.36 34.84 34.92 0.2M
2021-04-01 35.04 35.10 34.76 34.86 0.1M
2021-03-31 34.02 35.10 34.02 34.76 0.2M
2021-03-30 34.26 34.72 34.06 34.72 0.1M
2021-03-29 34.00 34.46 33.62 34.26 0.1M
2021-03-26 33.76 34.40 33.60 34.04 0.2M
2021-03-25 33.20 33.58 32.98 33.58 0.1M
2021-03-24 32.86 33.52 32.80 33.42 0.1M
2021-03-23 32.88 33.18 32.68 33.10 0.1M
2021-03-22 32.32 33.60 32.32 33.12 0.4M
2021-03-19 32.12 32.66 32.00 32.50 0.2M
2021-03-18 32.00 32.76 32.00 32.50 0.1M
2021-03-17 31.86 32.54 31.80 32.20 0.2M
2021-03-16 30.76 31.98 30.72 31.98 0.2M
2021-03-15 30.04 30.74 30.04 30.60 0.2M
2021-03-12 30.14 30.36 30.10 30.20 0.1M
2021-03-11 30.20 30.56 30.18 30.28 0.1M
2021-03-10 29.78 30.24 29.66 30.24 0.2M
2021-03-09 29.14 29.82 29.14 29.78 0.2M
2021-03-08 28.28 29.08 28.28 29.08 0.1M
2021-03-05 28.24 28.56 27.98 28.10 0.2M
2021-03-04 28.78 28.94 28.24 28.48 0.1M
2021-03-03 28.58 29.10 28.58 29.08 0.1M
2021-03-02 28.60 28.90 28.44 28.52 0.1M
2021-03-01 28.28 29.08 28.28 28.80 0.1M
2021-02-26 28.40 28.62 27.92 28.24 0.2M
2021-02-25 28.94 29.16 28.78 28.78 0.1M
2021-02-24 28.32 28.84 28.30 28.80 0.2M
2021-02-23 28.60 28.84 27.94 28.32 0.2M
2021-02-22 28.00 28.94 27.72 28.62 0.3M
2021-02-19 28.10 28.62 28.04 28.22 0.2M
2021-02-18 29.40 30.98 28.36 28.36 0.4M
2021-02-17 29.52 29.58 28.80 28.92 0.2M
2021-02-16 29.64 29.92 29.40 29.70 0.2M
2021-02-15 30.06 30.30 29.76 29.80 0.1M
2021-02-12 29.94 30.22 29.86 29.98 0.1M
2021-02-11 29.88 30.12 29.78 30.08 0.1M
2021-02-10 30.80 30.90 29.84 30.00 0.2M
2021-02-09 30.84 31.10 30.76 30.84 0.1M
2021-02-08 30.86 31.24 30.86 31.12 0.1M
2021-02-05 30.50 31.22 30.50 30.98 0.1M
2021-02-04 30.52 31.02 30.52 30.94 0.1M
2021-02-03 30.52 30.98 30.38 30.70 0.2M
2021-02-02 29.82 30.86 29.74 30.86 0.2M
2021-02-01 28.86 29.86 28.86 29.60 0.1M
2021-01-29 28.34 29.42 28.34 28.90 0.1M
2021-01-28 28.04 29.14 28.02 29.00 0.1M
2021-01-27 28.12 28.72 28.02 28.32 0.2M
2021-01-26 28.50 28.90 28.24 28.44 0.1M
2021-01-25 29.02 29.24 28.52 28.52 0.2M
2021-01-22 28.92 29.12 28.62 28.88 0.1M
2021-01-21 29.12 29.58 29.08 29.12 0.2M
2021-01-20 28.84 29.18 28.70 29.04 0.1M
2021-01-19 28.92 29.44 28.64 28.86 0.2M
2021-01-18 29.50 29.62 29.16 29.48 0.1M
2021-01-15 29.70 29.92 29.44 29.66 0.2M
2021-01-14 29.64 29.96 29.58 29.84 0.2M
2021-01-13 30.34 30.44 29.76 29.76 0.2M
2021-01-12 30.08 30.78 29.74 30.20 0.2M
2021-01-11 30.42 30.84 29.96 30.08 0.2M
2021-01-08 30.52 31.08 29.46 30.86 0.2M
2021-01-07 29.18 31.20 29.18 31.12 0.4M
2021-01-06 27.62 29.06 27.62 29.06 0.2M
2021-01-05 27.32 27.94 27.16 27.80 0.1M
2021-01-04 27.10 27.90 27.10 27.62 0.2M