Italia markets open in 4 hours 25 minutes

Akzo Nobel NV (AKU1.HA)

Hanover - Hanover Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
63,60-0,24 (-0,38%)
Alla chiusura: 08:00AM CEST
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 202463,6063,6063,6063,6063,60100
08 mag 202463,8463,8463,8463,8463,84-
07 mag 202463,3663,3663,3663,3663,36-
06 mag 202463,2263,2263,2263,2263,22-
03 mag 202461,7861,7861,7861,7861,78-
02 mag 202461,7861,7861,7861,7861,78-
30 apr 202462,2862,2862,2862,2862,28-
29 apr 202461,3861,3861,3861,3861,38-
29 apr 20241.54 Dividendo
26 apr 202462,2462,2462,2462,2460,70-
25 apr 202462,2862,2862,2862,2860,74-
24 apr 202463,6663,6663,6663,6662,08-
23 apr 202467,4267,4267,4267,4265,75-
22 apr 202466,5866,5866,5866,5864,93-
19 apr 202464,8064,8064,8064,8063,20-
18 apr 202465,9265,9265,9265,9264,29-
17 apr 202465,8065,8065,8065,8064,17-
16 apr 202464,9464,9464,9464,9463,33-
15 apr 202465,8065,8065,8065,8064,17-
12 apr 202466,5466,5466,5466,5464,89-
11 apr 202466,5466,5466,5466,5464,89-
10 apr 202466,9066,9066,9066,9065,24-
09 apr 202466,7266,7266,7266,7265,07-
08 apr 202467,0067,0067,0067,0065,34-
05 apr 202468,2468,2468,2468,2466,55-
04 apr 202469,2069,2069,2069,2067,49-
03 apr 202467,8267,8267,8267,8266,14-
02 apr 202469,0469,0469,0469,0467,33-
28 mar 202468,8868,8868,8868,8867,18-
27 mar 202468,6868,6868,6868,6866,98-
26 mar 202467,1467,1467,1467,1465,48-
25 mar 202466,7266,7266,5066,5064,85100
22 mar 202466,4666,4666,4666,4664,82-
21 mar 202467,1067,1067,1067,1065,44-
20 mar 202466,0466,0466,0466,0464,41-
19 mar 202465,8265,8265,8265,8264,19-
18 mar 202465,3065,3065,3065,3063,68-
15 mar 202465,5665,5665,5665,5663,94-
14 mar 202465,7265,7265,7265,7264,09-
13 mar 202466,1066,1066,1066,1064,46-
12 mar 202466,1666,1666,1666,1664,52-
11 mar 202466,2266,2266,2266,2264,58-
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 202467,5467,5467,5467,5465,87-
01 mar 202467,5867,5867,5867,5865,91-
29 feb 202468,0868,0868,0868,0866,40-
28 feb 202467,5667,5667,5667,5665,89-
27 feb 202466,6266,6266,6266,6264,97-
26 feb 202468,2268,2268,2268,2266,53-
23 feb 202468,0868,0868,0868,0866,40-
22 feb 202468,3668,3668,3668,3666,67-
21 feb 202467,9667,9667,9667,9666,28-
20 feb 202468,4668,4668,4668,4666,77-
19 feb 202468,8268,8268,8268,8267,12-
16 feb 202469,2269,2269,2269,2267,51-
15 feb 202467,8267,8267,8267,8266,14-
14 feb 202466,9066,9066,9066,9065,24-
13 feb 202468,5668,5668,5668,5666,86-
12 feb 202468,4868,4868,4868,4866,79-
09 feb 202468,7268,7268,7268,7267,02-
08 feb 202469,7069,7069,7069,7067,98-
07 feb 202469,0069,0069,0069,0067,29-
06 feb 202470,6870,6870,6870,6868,93-
05 feb 202470,5870,5870,5870,5868,83-
02 feb 202471,2271,2271,2271,2269,46-
01 feb 202470,7470,7470,7470,7468,99-
31 gen 202470,8470,8470,8470,8469,09-
30 gen 202471,2871,2871,2871,2869,52-
29 gen 202471,2871,2871,2871,2869,52-
26 gen 202470,2270,2270,2270,2268,48-
25 gen 202470,5070,5070,5070,5068,76-
24 gen 202469,9869,9869,9869,9868,25-
23 gen 202469,0669,0669,0669,0667,35-
22 gen 202469,0869,0869,0869,0867,37-
19 gen 202469,1869,1869,1869,1867,47-
18 gen 202469,0069,0069,0069,0067,29-
17 gen 202469,0269,0269,0269,0267,31-
16 gen 202469,5269,5269,5269,5267,80-
15 gen 202470,4670,4670,4670,4668,72-
12 gen 202470,4670,4670,4670,4668,72-
11 gen 202470,6270,6270,6270,6268,87-
10 gen 202469,9069,9069,9069,9068,17-
09 gen 202470,5070,5070,5070,5068,76-
08 gen 202470,5670,5670,5670,5668,81-
05 gen 202470,8070,8070,8070,8069,05-
04 gen 202471,9671,9671,9671,9670,18-
03 gen 202473,5473,5473,5473,5471,72-
02 gen 202474,6274,6274,6274,6272,77-
29 dic 202374,9074,9074,9074,9073,05-
28 dic 202374,9074,9074,9074,9073,05-
27 dic 202374,5874,5874,5874,5872,73-
22 dic 202374,2874,2874,2874,2872,44-
21 dic 202374,1474,1474,1474,1472,31-
20 dic 202374,8274,8274,8274,8272,97-
19 dic 202373,3873,3873,3873,3871,56-
18 dic 202374,1274,1274,1274,1272,29-
15 dic 202374,3874,3874,3874,3872,54-
*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...