Unlock stock picks and a broker-level newsfeed that powers Wall Street.

MCE - Delayed Quote EUR

Árima Real Estate SOCIMI, S.A. (ARM.MC)

8.15
0.00
(0.00%)
At close: 5:35:08 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20257.607.757.608.158.15103
Apr 28, 20258.158.158.158.158.15-
Apr 25, 20258.258.308.258.158.155
Apr 24, 20258.008.008.008.158.15105
Apr 23, 20258.208.208.208.158.151
Apr 22, 20258.208.307.558.158.15202
Apr 17, 20258.158.158.158.158.151
Apr 16, 20257.908.207.908.158.1532
Apr 15, 20258.158.207.958.158.152,245
Apr 14, 20257.408.007.207.957.951,778
Apr 11, 20257.207.207.206.756.751
Apr 10, 20256.208.006.206.756.752,137
Apr 9, 20256.906.906.907.007.001
Apr 8, 20257.707.707.107.007.00202
Apr 7, 20257.908.106.757.007.005,314
Apr 4, 20257.747.747.747.727.721
Apr 3, 20257.707.707.707.727.721
Apr 2, 20257.747.767.747.727.722
Apr 1, 20257.907.907.747.727.72348
Mar 31, 20257.467.467.287.727.7218
Mar 28, 20257.747.747.747.727.723
Mar 27, 20257.907.907.907.727.721
Mar 26, 20257.887.947.887.727.7222
Mar 25, 20257.907.907.647.727.722
Mar 24, 20257.727.827.727.727.72501
Mar 21, 20257.447.447.447.527.524
Mar 20, 20257.487.767.347.527.5271
Mar 19, 20257.447.447.447.527.521
Mar 18, 20257.527.527.527.527.521
Mar 17, 20257.487.487.487.527.522
Mar 14, 20257.567.567.567.527.521
Mar 13, 20257.567.567.567.527.521
Mar 12, 20257.587.587.587.527.521
Mar 11, 20257.667.667.087.527.5227
Mar 10, 20257.527.527.527.527.521
Mar 7, 20257.627.627.627.527.521
Mar 6, 20257.647.647.647.527.521
Mar 5, 20257.707.707.707.527.521
Mar 4, 20257.707.987.707.527.52121
Mar 3, 20257.888.007.787.527.52226
Feb 28, 20257.707.707.707.527.521
Feb 27, 20257.707.707.707.527.521
Feb 26, 20257.827.827.227.527.52201
Feb 25, 20257.968.007.967.527.52204
Feb 24, 20258.028.028.027.527.5223
Feb 21, 20257.507.507.507.527.52142
Feb 20, 20257.907.987.507.527.523,186
Feb 19, 20258.588.588.568.008.00140
Feb 18, 20258.008.008.008.008.00642
Feb 17, 20257.687.867.688.508.50101
Feb 14, 20258.508.508.508.508.50-
Feb 13, 20258.508.508.508.508.50-
Feb 12, 20258.508.508.508.508.50590
Feb 11, 20258.268.268.268.268.26-
Feb 10, 20258.268.268.268.268.26-
Feb 7, 20258.268.268.268.268.26-
Feb 6, 20258.508.508.508.268.2633
Feb 5, 20258.508.508.508.268.26120
Feb 4, 20258.268.268.268.268.26-
Feb 3, 20258.268.268.268.268.26-
Jan 31, 20258.388.508.388.268.2612
Jan 30, 20258.268.268.268.268.26-
Jan 29, 20258.268.268.268.268.26-
Jan 28, 20258.608.608.608.268.2680
Jan 27, 20258.268.268.268.268.26-
Jan 24, 20258.268.268.268.268.26-
Jan 23, 20258.548.548.268.268.261,379
Jan 22, 20258.548.548.548.508.50272
Jan 21, 20258.488.508.488.508.504,441
Jan 20, 20258.228.228.228.568.56109
Jan 17, 20258.568.568.568.568.56-
Jan 16, 20258.508.508.508.568.5617
Jan 15, 20258.568.568.568.568.56-
Jan 14, 20258.508.508.508.568.566
Jan 13, 20258.588.588.588.568.5610
Jan 10, 20258.308.308.308.568.5667
Jan 9, 20258.208.208.208.568.56107
Jan 8, 20258.328.328.328.568.56219
Jan 7, 20258.128.128.128.568.56102
Jan 6, 20258.568.588.568.568.56832
Jan 3, 20258.108.108.108.108.10-
Jan 2, 20258.108.108.108.108.10-
Dec 31, 20248.108.108.108.108.10-
Dec 30, 20248.108.108.108.108.10-
Dec 27, 20248.108.108.108.108.10-
Dec 24, 20248.108.128.108.108.103,025
Dec 23, 20247.728.147.728.008.00995
Dec 20, 20248.308.308.308.308.30-
Dec 19, 20248.308.308.308.308.30-
Dec 18, 20248.308.308.308.308.30-
Dec 17, 20248.308.308.308.308.30-
Dec 16, 20248.168.168.168.308.30129
Dec 13, 20248.308.308.308.308.30-
Dec 12, 20248.308.308.308.308.30-
Dec 11, 20248.308.308.308.308.30-
Dec 10, 20248.308.308.308.308.30-
Dec 9, 20248.308.308.308.308.30-
Dec 6, 20248.308.308.308.308.30-
Dec 5, 20248.308.308.308.308.30-
Dec 4, 20248.308.308.308.308.30-
Dec 3, 20248.308.308.308.308.30-
Dec 2, 20248.588.588.328.308.3024
Nov 29, 20248.508.588.308.308.30384
Nov 28, 20248.328.328.328.308.301
Nov 27, 20248.308.568.308.308.30102
Nov 26, 20248.308.328.308.308.307,464
Nov 25, 20248.348.588.308.368.36627
Nov 22, 20248.348.348.348.348.34477
Nov 21, 20248.348.348.348.348.34508
Nov 20, 20248.288.348.288.388.3835
Nov 19, 20248.228.528.228.388.383,838
Nov 18, 20248.228.228.228.708.705
Nov 15, 20248.708.708.708.708.70-
Nov 14, 20248.708.708.708.708.70-
Nov 13, 20248.648.648.648.708.70143
Nov 12, 20247.848.707.848.708.702,779
Nov 11, 20248.508.508.508.528.521
Nov 8, 20248.488.548.488.528.52367
Nov 7, 20248.448.608.448.528.521,264
Nov 6, 20248.448.448.448.448.441,075
Nov 5, 20248.428.428.428.528.5219
Nov 4, 20248.528.608.388.528.522,788
Nov 1, 20248.608.608.528.568.5622
Oct 31, 20248.568.588.568.568.564,687
Oct 30, 20248.568.608.528.528.5227,243
Oct 29, 20248.568.588.568.568.5610,782
Oct 28, 20248.568.588.568.588.581,246
Oct 25, 20248.548.568.548.548.541,564
Oct 24, 20248.548.588.548.588.581,536
Oct 23, 20248.548.588.548.588.585,946
Oct 22, 20248.548.548.548.548.548,024
Oct 21, 20248.528.548.528.548.54684
Oct 18, 20248.548.548.548.548.545,082
Oct 17, 20248.548.568.548.568.5616,228
Oct 16, 20248.548.568.528.548.5424,212
Oct 15, 20248.508.508.508.508.50201
Oct 14, 20248.528.548.508.508.502,322
Oct 11, 20248.508.548.508.528.5211,472
Oct 10, 20248.508.528.508.528.52305
Oct 9, 20248.528.548.508.528.521,271
Oct 8, 20248.508.528.508.528.5212,163
Oct 7, 20248.488.508.488.508.50101,186
Oct 4, 20248.468.488.468.488.48384
Oct 3, 20248.488.488.488.488.48-
Oct 2, 20248.488.508.488.488.48931
Oct 1, 20248.488.488.468.508.50162
Sep 30, 20248.508.508.508.508.50-
Sep 27, 20248.508.508.468.508.50704
Sep 26, 20248.468.468.468.468.46-
Sep 25, 20248.468.468.468.468.461,190
Sep 24, 20248.468.488.468.448.44390
Sep 23, 20248.448.488.428.448.4440,317
Sep 20, 20248.468.468.468.468.46-
Sep 19, 20248.508.508.508.468.46128
Sep 18, 20248.468.508.448.468.46103,612
Sep 17, 20248.508.508.428.468.4664,562
Sep 16, 20248.508.508.448.448.441,065
Sep 13, 20248.448.508.448.508.50570
Sep 12, 20248.508.508.508.508.50-
Sep 11, 20248.508.508.448.508.501,276
Sep 10, 20248.448.448.448.448.44-
Sep 9, 20248.448.448.448.448.44-
Sep 6, 20248.508.508.508.448.443
Sep 5, 20248.428.508.428.448.4414,679
Sep 4, 20248.448.448.448.448.44-
Sep 3, 20248.428.508.428.448.44287
Sep 2, 20248.448.448.448.448.44-
Aug 30, 20248.428.448.428.448.4426,619
Aug 29, 20248.408.428.408.408.4015,756
Aug 28, 20248.408.408.388.408.404,312
Aug 27, 20248.408.408.388.388.3815,836
Aug 26, 20248.428.428.428.428.42-
Aug 23, 20248.428.428.428.428.42-
Aug 22, 20248.408.468.408.428.4211,990
Aug 21, 20248.408.408.388.408.4019,583
Aug 20, 20248.388.388.388.388.3845,078
Aug 19, 20248.408.408.388.408.4050,620
Aug 16, 20248.408.408.408.408.402,973
Aug 15, 20248.408.408.408.428.423
Aug 14, 20248.408.508.408.428.4210,104
Aug 13, 20248.448.448.388.388.3818,215
Aug 12, 20248.408.408.408.408.40-
Aug 9, 20248.408.448.408.408.4012,694
Aug 8, 20248.388.388.388.388.385,011
Aug 7, 20248.388.388.388.388.3810,315
Aug 6, 20248.368.408.368.368.3610,016
Aug 5, 20248.368.368.368.368.365,659
Aug 2, 20248.388.388.368.368.3638,720
Aug 1, 20248.408.408.388.388.3832,779
Jul 31, 20248.388.388.388.388.383,398
Jul 30, 20248.408.408.388.388.3883,613
Jul 29, 20248.388.408.388.388.3819,381
Jul 26, 20248.408.408.388.388.3837,331
Jul 25, 20248.408.408.388.408.403
Jul 24, 20248.408.408.388.408.4089,490
Jul 23, 20248.448.448.388.388.388,235
Jul 22, 20248.388.388.388.408.40360
Jul 19, 20248.408.448.408.408.405,827
Jul 18, 20248.408.448.408.408.4028,433
Jul 17, 20248.448.448.388.408.4033,620
Jul 16, 20248.448.468.408.428.42119,945
Jul 15, 20248.448.448.448.448.44511
Jul 12, 20248.508.508.428.468.461,428
Jul 11, 20248.428.548.388.488.4835,496
Jul 10, 20248.448.448.388.408.4012,214
Jul 9, 20248.408.448.388.408.402,870
Jul 8, 20248.408.408.408.408.4067
Jul 5, 20248.408.408.388.408.40848
Jul 4, 20248.388.448.388.388.3842,620
Jul 3, 20248.388.408.388.388.382,208
Jul 2, 20248.388.428.368.428.4237,870
Jul 1, 20248.368.408.368.388.3867,064
Jun 28, 20248.408.408.368.368.3633,092
Jun 27, 20248.388.408.368.368.3649,262
Jun 26, 20248.408.408.388.388.3881,273
Jun 25, 20248.408.588.388.408.40138,682
Jun 24, 20248.428.428.408.408.4011,258
Jun 21, 20248.408.488.408.408.4020,728
Jun 20, 20248.368.408.348.368.3628,243
Jun 19, 20248.328.368.328.368.36322,598
Jun 18, 20248.328.348.328.348.34287,658
Jun 17, 20248.308.388.288.368.36241,908
Jun 14, 20248.308.328.268.268.26221,876
Jun 13, 20248.308.368.288.368.36134,606
Jun 12, 20248.308.308.308.308.303,313
Jun 11, 20248.328.328.308.308.3033,415
Jun 10, 20248.328.328.308.308.30115,992
Jun 7, 20248.348.368.328.328.3239,479
Jun 6, 20248.328.348.328.348.34639
Jun 5, 20248.348.348.328.328.3219,695
Jun 4, 20248.328.368.308.328.32154,291
Jun 3, 20248.348.348.328.348.3465,761
May 31, 20248.348.348.348.328.3284
May 30, 20248.328.348.328.328.3215,097
May 29, 20248.328.328.308.308.3086,448
May 28, 20248.368.368.328.348.3425,652
May 27, 20248.328.328.328.328.323,594
May 24, 20248.328.348.328.348.341,239
May 23, 20248.328.348.328.328.32131
May 22, 20248.328.348.328.328.322,494
May 21, 20248.308.348.308.308.304,923
May 20, 20248.308.368.288.288.28133,916
May 17, 20248.288.368.288.308.30320,170
May 16, 20248.368.428.248.268.26227,483
May 15, 20246.146.206.146.206.208,105
May 14, 20246.206.206.046.046.0418,629
May 13, 20246.046.106.046.046.044,687
May 10, 20246.046.046.006.026.025,727
May 9, 20246.206.206.206.026.02288
May 8, 20246.026.026.026.026.021
May 7, 20246.006.006.006.026.02286
May 6, 20246.106.106.106.026.02200
May 3, 20246.026.026.026.026.02-
May 2, 20246.066.066.006.026.029,863
Apr 30, 20246.086.086.026.026.022,918
Apr 29, 20246.086.106.026.106.103,492

Related Tickers

MEQA.SG Merlin Properties SOCIMI SA
9.84
+1.13%
 
GOZ.AX Growthpoint Properties Australia
2.3100
0.00%
 
CMW.AX Cromwell Property Group
0.3700
-1.33%
 
DXS.AX DEXUS
7.37
+1.24%
 
COL.MC Inmobiliaria Colonial, SOCIMI, S.A.
5.67
-0.18%
 
MRL.MC MERLIN Properties SOCIMI, S.A.
9.88
+0.41%