Italia markets closed

Akzo Nobel NV (AKU1.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
64,98+0,42 (+0,65%)
In data: 08:08AM CEST. Mercato aperto.
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 202464,9864,9864,9864,9864,987
20 mag 202464,5664,5664,5664,5664,56-
17 mag 202464,7064,7064,7064,7064,70-
16 mag 202465,3265,3265,3265,3265,32-
15 mag 202465,7665,7665,7665,7665,76-
14 mag 202464,1264,1264,1264,1264,12-
13 mag 202463,8263,8263,8263,8263,82-
10 mag 202463,9863,9863,6863,6863,687
09 mag 202463,6263,6263,6263,6263,62-
08 mag 202463,8463,8463,8463,8463,84-
07 mag 202463,0463,0463,0463,0463,04-
06 mag 202462,9662,9662,9662,9662,96-
03 mag 202461,7661,7661,7661,7661,76-
02 mag 202461,8061,8061,8061,8061,80-
30 apr 202462,3062,3062,3062,3062,30-
29 apr 202461,3661,3661,3661,3661,36-
29 apr 20241.54 Dividendo
26 apr 202462,2862,2862,2862,2860,74-
25 apr 202462,2662,2662,2662,2660,72-
24 apr 202463,6863,6863,6863,6862,11-
23 apr 202467,8267,8267,8267,8266,14-
22 apr 202466,5066,5066,5066,5064,86-
19 apr 202464,7864,7864,7864,7863,18-
18 apr 202465,8665,8665,8665,8664,23-
17 apr 202466,0066,0066,0066,0064,37-
16 apr 202464,8864,8864,8864,8863,28-
15 apr 202465,8265,8265,8265,8264,19-
12 apr 202466,5466,5466,5466,5464,89-
11 apr 202466,5666,5666,5666,5664,91-
10 apr 202466,8666,8666,8666,8665,21-
09 apr 202466,6866,6866,6866,6865,03-
08 apr 202467,0267,0267,0267,0265,36-
05 apr 202468,2068,2068,2068,2066,51-
04 apr 202469,1669,1669,1669,1667,45-
03 apr 202467,9267,9267,9267,9266,24-
02 apr 202469,0469,0469,0469,0467,33-
28 mar 202468,8668,8668,8668,8667,16-
27 mar 202468,7068,7068,7068,7067,00-
26 mar 202466,2066,2066,2066,2064,56-
25 mar 202466,0666,0666,0666,0664,43-
22 mar 202466,4466,4466,4466,4464,80-
21 mar 202467,0667,0667,0667,0665,40-
20 mar 202466,0666,0666,0666,0664,43-
19 mar 202465,8065,8065,8065,8064,17-
18 mar 202465,3065,3065,3065,3063,69-
15 mar 202465,6665,6665,6665,6664,04-
14 mar 202465,7265,7265,7265,7264,09-
13 mar 202466,1866,1866,1866,1864,54-
12 mar 202466,1666,1666,1666,1664,52-
11 mar 202466,2066,2066,2066,2064,56-
08 mar 202466,2266,2266,2266,2264,58-
07 mar 202465,7865,7865,7865,7864,15-
06 mar 202466,1866,1866,1866,1864,54-
05 mar 202466,8066,8066,8066,8065,15-
04 mar 202467,8467,8467,8467,8466,16-
01 mar 202467,5867,5867,5867,5865,91-
29 feb 202468,0468,0468,0468,0466,36-
28 feb 202467,6667,6667,6667,6665,99-
27 feb 202466,4666,4666,4666,4664,82-
26 feb 202468,1868,1868,1868,1866,49-
23 feb 202468,0668,0668,0668,0666,38-
22 feb 202468,4068,4068,4068,4066,71-
21 feb 202468,0068,0068,0068,0066,32-
20 feb 202468,4268,4268,4268,4266,73-
19 feb 202468,8468,8468,8468,8467,14-
16 feb 202468,7068,7068,7068,7067,00-
15 feb 202467,6467,6467,6467,6465,97-
14 feb 202466,9266,9266,9266,9265,27-
13 feb 202468,5468,5468,5468,5466,85-
12 feb 202468,5468,5468,5468,5466,85-
09 feb 202468,7268,7268,7268,7267,02-
08 feb 202469,6469,6469,6469,6467,92-
07 feb 202471,1671,1671,1671,1669,40-
06 feb 202470,6670,6670,6670,6668,91-
05 feb 202470,5870,5870,5870,5868,83-
02 feb 202471,2271,2271,2271,2269,46-
01 feb 202470,6870,6870,6870,6868,93-
31 gen 202470,8270,8270,8270,8269,07-
30 gen 202471,2671,2671,2671,2669,50-
29 gen 202471,3471,3471,3471,3469,58-
26 gen 202470,2470,2470,2470,2468,50-
25 gen 202470,5670,5670,5670,5668,82-
24 gen 202469,8469,8469,8469,8468,11-
23 gen 202469,0669,0668,6068,6066,90250
22 gen 202468,9668,9668,9668,9667,25-
19 gen 202469,1869,1869,1869,1867,47-
18 gen 202469,0869,0869,0869,0867,37-
17 gen 202468,8068,8068,8068,8067,10-
16 gen 202469,5069,5069,5069,5067,78-
15 gen 202470,5070,5070,5070,5068,76-
12 gen 202470,5070,5070,5070,5068,76-
11 gen 202470,6270,6270,6270,6268,87-
10 gen 202469,8869,8869,8869,8868,15-
09 gen 202470,5070,5070,5070,5068,76-
08 gen 202470,5270,5270,5270,5268,78-
05 gen 202470,7270,7270,7270,7268,97-
04 gen 202471,9671,9671,9671,9670,18-
03 gen 202473,4273,4273,4273,4271,60-
02 gen 202474,5874,5874,5874,5872,74-
29 dic 202374,8874,8874,8874,8873,03-
*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...