Arcadis NV (PK) Historical Data - ARCVF | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
Arcadis NV (PK) (ARCVF)
Arcadis NV (PK) (ARCVF) Historical

Arcadis NV (PK) (ARCVF)

70.00

1.10

(1.60%)

Closed July 27 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.41	3.56561621542	67.59	70	67.59	183	68.36164384	CS
4	6	9.375	64	70	64	188	66.81769912	CS
12	5.02	7.72545398584	64.98	70	62.0008	956	63.82125186	CS
26	17.78	34.0482573727	52.22	70	52.22	832	61.71918736	CS
52	27	62.7906976744	43	70	39.46	797	54.13077552	CS
156	25.95	58.9103291714	44.05	70	31	772	47.46625355	CS
260	52	288.888888889	18	70	12.15	1139	35.33097595	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722029100	70	1.1	1.60	70	70	70	100
1721942880	68.9	0	0.00	68.9	68.9	68.9	0
1721856480	68.9	1.31	1.94	68.9	68.9	68.9	215
1721770140	67.59	0	0.00	67.59	67.59	67.59	0
1721683740	67.59	3.59	5.61	67.59	67.59	67.59	150
1721424000	64	0	0.00	64	64	64	0
1721337600	64	0	0.00	64	64	64	0
1721251200	64	0	0.00	64	64	64	0
1721164800	64	0	0.00	64	64	64	0
1721078400	64	0	0.00	64	64	64	0
1720819200	64	0	0.00	64	64	64	0
1720732800	64	0	0.00	64	64	64	0
1720646400	64	0	0.00	64	64	64	0
1720560000	64	0	0.00	64	64	64	0
1720473600	64	2	3.22	64	64	64	200
1720214400	62.0008	0	0.00	62.0008	62.0008	62.0008	0
1720041600	62.0008	0	0.00	62.0008	62.0008	62.0008	0
1719955200	62.0008	0	0.00	62.0008	62.0008	62.0008	0
1719868800	62.0008	0	0.00	62.0008	62.0008	62.0008	0
1719609600	62.0008	0	0.00	62.0008	62.0008	62.0008	0
1719523200	62.0008	-0.97	-1.54	62.8	62.8	62.0008	1891
1719437280	62.9719	0	0.00	62.9719	62.9719	62.9719	0
1719350880	62.9719	0.32	0.51	62.9719	62.9719	62.9719	1463
1719264240	62.65	0	0.00	62.65	62.65	62.65	0
1719005040	62.65	0	0.00	62.65	62.65	62.65	0
1718918640	62.65	-4.46	-6.65	63.01	63.15	62.59	2785
1718746200	67.11	0	0.00	67.11	67.11	67.11	0
1718659800	67.11	0	0.00	67.11	67.11	67.11	0
1718400600	67.11	0	0.00	67.11	67.11	67.11	0
1718314200	67.11	0	0.00	67.11	67.11	67.11	0
1718227800	67.11	0	0.00	67.11	67.11	67.11	0
1718141400	67.11	0	0.00	67.11	67.11	67.11	0
1718055000	67.11	0	0.00	67.11	67.11	67.11	0
1717795800	67.11	0	0.00	67.11	67.11	67.11	0
1717709400	67.11	2.11	3.25	67.11	67.11	67.11	100
1717622940	65	0	0.00	65	65	65	0
1717536540	65	0	0.00	65	65	65	0
1717450140	65	-1	-1.52	65	65	65	1546
1717190940	66	0	0.00	66	66	66	0
1717104540	66	0.73	1.12	66	66	66	333
1717018140	65.2686	0	0.00	65.2686	65.2686	65.2686	0
1716931740	65.2686	-0.73	-1.11	65.2686	65.2686	65.2686	116
1716585840	66	2.25	3.53	66.3	66.3	66	485
1716499740	63.75	-0.43	-0.66	63.75	63.75	63.75	782
1716413340	64.175	0	0.00	64.175	64.175	64.175	0
1716326940	64.175	-0.38	-0.59	63.724	64.175	63.724	4310
1716240000	64.557599	0	0.00	64.557599	64.557599	64.557599	0
1715980800	64.557599	0	0.00	64.557599	64.557599	64.557599	0
1715894400	64.557599	0	0.00	64.557599	64.557599	64.557599	0
1715808000	64.557599	0.81	1.27	64.557599	64.557599	64.557599	471
1715721600	63.75	0	0.00	63.75	63.75	63.75	0
1715635200	63.75	0	0.00	63.75	63.75	63.75	0
1715376000	63.75	-1.23	-1.89	63.75	63.75	63.75	150
1715289600	64.98	0	0.00	64.98	64.98	64.98	0
1715203200	64.98	-0.02	-0.03	64.98	64.98	64.98	300
1715117400	65	0	0.00	65	65	65	0
1715031000	65	0	0.00	65	65	65	0
1714771800	65	0	0.00	65	65	65	0
1714685400	65	0	0.00	65	65	65	0
1714599000	65	0	0.00	65	65	65	0
1714512600	65	0	0.00	65	65	65	0
1714425780	65	0	0.00	65	65	65	0

Arcadis NV (PK)

Morgan Stanley Finance L...

Davis Funds Sicav

Pershing Square

RUBX24 - Novembro 2024

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions