Italia markets close in 5 hours 36 minutes

Akzo Nobel N.V. (4AKZA.TI)

TLO - TLO Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
66,50+3,76 (+5,99%)
In data: 03:06PM CEST. Mercato aperto.
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 202456,8856,8856,8856,8856,88-
26 giu 202457,8257,8257,8257,8257,82-
25 giu 202457,2857,2857,2857,2857,28-
24 giu 202457,9457,9457,9457,9457,94-
21 giu 202457,5857,5857,5857,5857,58-
20 giu 202459,3659,3659,3659,3659,36-
19 giu 202458,7058,7058,7058,7058,70-
18 giu 202459,0059,0059,0059,0059,00-
17 giu 202458,5458,5458,5458,5458,54-
14 giu 202457,8657,8657,8657,8657,86-
13 giu 202460,1660,1660,1660,1660,16-
12 giu 202460,6660,6660,6660,6660,66-
11 giu 202460,9260,9260,9260,9260,92-
10 giu 202461,4661,4661,4661,4661,46-
07 giu 202462,0462,0462,0462,0462,04-
06 giu 202462,5062,5062,5062,5062,50-
05 giu 202463,0863,0863,0863,0863,08-
04 giu 202463,8463,8463,8463,8463,84-
03 giu 202464,1664,1664,1664,1664,16-
31 mag 202463,9263,9263,9263,9263,92-
30 mag 202463,9663,9663,9663,9663,96-
29 mag 202463,5263,5263,5263,5263,52-
28 mag 202464,1664,1664,1664,1664,16-
27 mag 202464,6464,6464,6464,6464,64-
24 mag 202464,5064,5064,5064,5064,50-
23 mag 202464,5664,5664,5664,5664,56-
22 mag 202464,1664,1664,1664,1664,16-
21 mag 202464,5664,5664,5664,5664,56-
20 mag 202465,3465,3465,3465,3465,34-
17 mag 202464,8664,8664,8664,8664,86-
16 mag 202465,0265,0265,0265,0265,02-
15 mag 202465,5465,5465,5465,5465,54-
14 mag 202465,7665,7665,7665,7665,76-
13 mag 202464,4464,4464,4464,4464,44-
10 mag 202462,9462,9462,9462,9462,94-
09 mag 202464,1064,1064,1064,1064,10-
08 mag 202463,9463,9463,9463,9463,94-
07 mag 202464,5464,5464,5464,5464,54-
06 mag 202463,1863,1863,1863,1863,18-
03 mag 202463,0263,0263,0263,0263,02-
02 mag 202461,8661,8661,8661,8661,86-
30 apr 202462,0462,0462,0462,0462,04-
29 apr 202461,7461,7461,7461,7461,74-
29 apr 20241.54 Dividendo
26 apr 202463,0463,0463,0463,0461,50-
25 apr 202461,9261,9261,9261,9260,41-
24 apr 202462,3662,3662,3662,3660,84-
23 apr 202462,7462,7462,7462,7461,21-
22 apr 202467,0467,0467,0467,0465,40-
19 apr 202466,2266,2266,2266,2264,60-
18 apr 202466,2866,2866,2866,2864,66-
17 apr 202465,9465,9465,9465,9464,33-
16 apr 202465,3065,3065,3065,3063,70-
15 apr 202465,9265,9265,9265,9264,31-
12 apr 202465,4865,4865,4865,4863,88-
11 apr 202466,0466,0466,0466,0464,43-
10 apr 202466,5066,5066,5066,5064,88-
09 apr 202466,7266,7266,7266,7265,09-
08 apr 202466,9666,9666,9666,9665,32-
05 apr 202467,3267,3267,3267,3265,68-
04 apr 202469,0469,0469,0469,0467,35-
03 apr 202469,2469,2469,2469,2467,55-
02 apr 202468,9868,9868,9868,9867,29-
28 mar 202469,3469,3469,3469,3467,65-
27 mar 202470,0470,0470,0470,0468,33-
26 mar 202469,0469,0469,0469,0467,35-
25 mar 202466,5066,5066,5067,6866,03100
22 mar 202466,7666,7666,7666,7665,13-
21 mar 202467,1267,1267,1267,1265,48-
20 mar 202466,5066,5066,5066,5064,88-
19 mar 202466,4666,4666,4666,4664,84-
18 mar 202465,8265,8265,8265,8264,21-
15 mar 202465,6265,6265,6265,6264,02-
14 mar 202465,9065,9065,9065,9064,29-
13 mar 202465,9865,9865,9865,9864,37-
12 mar 202466,2466,2466,2466,2464,62-
11 mar 202465,9465,9465,9465,9464,33-
08 mar 202466,6266,6266,6266,6264,99-
07 mar 202466,5466,5466,5466,5464,91-
06 mar 202466,3666,3666,3666,3664,74-
05 mar 202466,5466,5466,5466,5464,91-
04 mar 202467,0267,0267,0267,0265,38-
01 mar 202467,9267,9267,9267,9266,26-
29 feb 202467,6267,6267,6267,6265,97-
28 feb 202467,8867,8867,8867,8866,22-
27 feb 202467,8867,8867,8867,8866,22-
26 feb 202466,7466,7466,7466,7465,11-
23 feb 202468,5868,5868,5868,5866,90-
22 feb 202468,3068,3068,3068,3066,63-
21 feb 202467,9867,9867,9867,9866,32-
20 feb 202467,8467,8467,8467,8466,18-
19 feb 202468,9068,9068,9068,9067,22-
16 feb 202469,0069,0069,0069,0067,31-
15 feb 202468,5868,5868,5868,5866,90-
14 feb 202467,4267,4267,4267,4265,77-
13 feb 202466,9266,9266,9266,9265,29-
12 feb 202468,7868,7868,7868,9067,2217
09 feb 202468,5068,5068,5068,5066,83-
08 feb 202468,8068,8068,8068,8067,12-
07 feb 202469,6469,6469,6469,6467,94-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...