Italia markets open in 8 hours 43 minutes

Akzo Nobel N.V. (AKZA.AS)

Amsterdam - Amsterdam Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
62,38+0,10 (+0,16%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 202463,2463,5262,1662,3862,38796.918
23 apr 202467,3668,3462,2062,2862,282.114.227
22 apr 202466,7067,2466,1666,9266,92493.105
19 apr 202465,5066,5464,7866,2866,28688.711
18 apr 202466,0066,4065,7266,1066,10512.038
17 apr 202466,7867,7265,7065,7065,70512.027
16 apr 202465,1865,9064,8865,2465,24419.672
15 apr 202465,6666,3665,6665,9465,94302.452
12 apr 202466,6466,8065,1265,5665,56299.112
11 apr 202466,3466,7665,5866,0866,08464.418
10 apr 202467,2467,7866,3466,7466,74425.411
09 apr 202466,7667,2066,5666,6466,64257.307
08 apr 202466,8267,2866,5667,0467,04242.951
05 apr 202467,7667,8867,0267,0867,08339.694
04 apr 202469,3870,1668,3468,9868,98323.883
03 apr 202468,6269,3867,3669,3869,38330.077
02 apr 202469,5270,1268,5868,5868,58705.737
28 mar 202470,0670,1669,0869,1869,18321.731
27 mar 202468,8270,4068,5070,1070,10384.105
26 mar 202467,1069,1666,8068,8868,88507.402
25 mar 202466,6667,7466,1067,5467,54449.328
22 mar 202466,8667,0466,4066,5866,58280.868
21 mar 202467,5067,5466,6066,9066,90359.039
20 mar 202466,3066,7266,3066,4066,40248.574
19 mar 202465,7666,5265,7466,4666,46329.064
18 mar 202465,4266,1865,2866,0466,04396.325
15 mar 202465,8266,1865,3865,5065,50906.938
14 mar 202466,3066,3865,7265,8865,88265.234
13 mar 202466,2266,2265,7665,9065,90317.028
12 mar 202466,4466,5065,9666,1866,18197.352
11 mar 202466,5466,6865,7865,9865,98303.246
08 mar 202466,3466,7066,2266,6866,68376.566
07 mar 202465,8066,9065,5066,3066,30484.508
06 mar 202466,2866,8065,8865,8865,88294.390
05 mar 202466,8866,9666,2266,3666,36211.470
04 mar 202467,7667,7666,5067,1667,16251.317
01 mar 202467,2268,2667,2267,8467,84238.831
29 feb 202468,2668,6666,8267,3467,341.014.157
28 feb 202467,5868,1067,1268,1068,10387.103
27 feb 202466,5267,9266,5267,8267,82260.211
26 feb 202468,2268,3466,6066,6066,60398.545
23 feb 202468,6668,8268,1868,4868,48228.078
22 feb 202468,1468,5867,8868,1668,16269.176
21 feb 202468,0068,6267,6267,9867,98255.607
20 feb 202468,6468,7867,5068,0468,04320.569
19 feb 202468,7668,9268,3668,7268,72182.064
16 feb 202468,8269,3668,5669,1669,16482.860
15 feb 202467,8468,8267,7068,5068,50467.579
14 feb 202467,0667,5867,0067,4667,46288.250
13 feb 202469,0069,1066,5066,8666,86448.195
12 feb 202468,4668,9468,2668,9268,92266.590
09 feb 202469,0069,5068,4268,4468,44293.830
08 feb 202469,9470,2868,6668,9468,94433.067
07 feb 202473,5673,5668,5469,6069,60608.417
06 feb 202470,9071,3070,2071,2471,24369.381
05 feb 202470,5270,7670,0670,4470,44334.699
02 feb 202471,6671,8870,4470,4470,44300.408
01 feb 202470,9671,3070,7071,0271,02212.562
31 gen 202471,3871,7871,2471,2471,24334.002
30 gen 202471,5471,5470,8871,0671,06226.171
29 gen 202471,2671,4470,6471,2071,20233.470
26 gen 202470,4672,1870,4671,5871,58366.770
25 gen 202470,8271,2868,4070,3670,36540.899
24 gen 202469,7870,9269,5870,7470,74426.122
23 gen 202469,1469,5469,1269,3669,36261.033
22 gen 202469,3069,8068,5869,0069,00229.031
19 gen 202469,5269,9868,8668,9468,94412.324
18 gen 202468,8269,2868,1469,1269,12315.057
17 gen 202469,0469,3868,7069,0269,02280.920
16 gen 202469,6269,9469,2669,7869,78230.089
15 gen 202470,4070,4470,0070,0070,00162.222
12 gen 202470,6671,1470,5070,5870,58262.236
11 gen 202470,4871,2870,1470,1470,14276.635
10 gen 202470,0070,2669,6470,2670,26256.418
09 gen 202470,3470,5869,8870,2870,28349.694
08 gen 202470,3670,6069,4270,4870,48372.834
05 gen 202470,6471,0669,8870,8070,80313.894
04 gen 202471,3272,1470,7271,0871,08395.253
03 gen 202473,4273,5471,6871,9871,98362.008
02 gen 202474,8275,2473,0273,7873,78221.128
29 dic 202374,8675,2674,7874,8274,82152.161
28 dic 202375,0075,2074,6474,9274,92166.369
27 dic 202374,3074,9474,3074,8674,86155.649
22 dic 202374,4675,0474,4474,6674,66152.788
21 dic 202374,2675,0274,2674,5874,58144.422
20 dic 202374,9275,3074,4874,7474,74239.392
19 dic 202373,6075,0473,6074,8874,88307.270
18 dic 202374,0874,4473,2873,4673,46406.126
15 dic 202374,6074,8474,0874,5474,54644.997
14 dic 202373,3074,8273,3074,3874,38469.644
13 dic 202371,7272,6671,6872,2872,28343.256
12 dic 202372,6272,9272,1472,2672,26482.182
11 dic 202372,1472,6071,7272,5872,58261.782
08 dic 202372,3072,8671,7272,2872,28359.701
07 dic 202371,3672,2271,1672,1672,16263.095
06 dic 202371,5472,1071,1271,5471,54462.659
05 dic 202370,7271,4470,6071,3871,38257.440
04 dic 202371,1071,8271,0071,0071,00216.056
01 dic 202370,7071,3070,4271,1471,14488.570
30 nov 202370,0470,4669,5870,4670,461.690.409
*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...