Italia markets closed

Akzo Nobel N.V. (AKZA.AS)

Amsterdam - Amsterdam Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
57,08-1,54 (-2,63%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
20 lug 2023 - 20 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 lug 202457,8058,1256,9257,0857,08538.681
18 lug 202458,4459,0658,0658,6258,62473.322
17 lug 202457,6058,4057,4658,3058,30479.760
16 lug 202457,3857,8257,0857,6657,66385.906
15 lug 202458,2858,3057,5657,5657,56281.139
12 lug 202457,4458,3657,2058,2458,24540.000
11 lug 202456,5857,4856,0257,2057,20402.485
10 lug 202456,1456,5255,9856,1856,18530.107
09 lug 202457,0657,1256,1856,2656,26373.642
08 lug 202457,3657,6457,1057,1657,16384.386
05 lug 202457,4258,0457,2457,7057,70300.477
04 lug 202457,5257,8057,3657,4857,48227.227
03 lug 202456,5058,1456,3657,3657,36403.043
02 lug 202455,8056,4255,4056,2056,20410.398
01 lug 202456,6056,8655,4056,1856,18634.917
28 giu 202457,1657,2856,5056,7856,78362.944
27 giu 202457,7057,8456,4856,9856,98375.965
26 giu 202457,7057,9257,0657,7257,72401.343
25 giu 202457,5058,0857,2657,3657,36557.035
24 giu 202457,5058,1457,0057,8857,88518.905
21 giu 202459,4259,4656,5857,6457,641.221.004
20 giu 202458,9859,6058,9559,4459,44292.283
19 giu 202458,9859,1858,6458,8258,82300.280
18 giu 202458,9059,1258,4659,1259,12397.661
17 giu 202458,1858,7658,0858,7658,76501.708
14 giu 202459,9059,9857,7258,1058,10571.059
13 giu 202460,7261,0659,9659,9659,96462.206
12 giu 202460,9461,0260,3260,9260,92336.549
11 giu 202461,4061,5460,6260,9260,92365.668
10 giu 202461,9262,1461,1461,3461,34436.623
07 giu 202462,3862,9661,7062,1062,10362.831
06 giu 202463,2063,4862,3262,3262,32506.908
05 giu 202464,0464,0462,4462,9862,98386.731
04 giu 202463,9464,2863,7263,8063,80315.032
03 giu 202464,6464,9063,8864,0064,00314.655
31 mag 202463,8464,1463,6464,1464,141.105.823
30 mag 202463,2664,0263,2464,0064,00240.449
29 mag 202463,8064,2663,2063,6063,60340.334
28 mag 202464,6864,6863,9064,1464,14293.094
27 mag 202464,5064,7264,2064,5464,54152.096
24 mag 202464,5064,6864,2264,4864,48335.202
23 mag 202464,6664,7664,2464,6664,66453.816
22 mag 202464,3264,5063,7264,5064,50372.955
21 mag 202465,0065,1064,0064,8064,80318.770
20 mag 202465,0065,7264,7065,2665,26311.356
17 mag 202464,7065,4064,7064,8464,84474.782
16 mag 202465,2865,2864,5265,0665,06408.966
15 mag 202465,6666,1865,3265,4065,40266.736
14 mag 202464,3265,9064,1265,7465,74465.461
13 mag 202464,5465,0463,8464,3264,32451.605
10 mag 202464,3264,3262,8863,0863,08329.707
09 mag 202463,7464,3063,7064,0664,06208.446
08 mag 202464,3464,7263,6063,8263,82479.779
07 mag 202463,2064,7663,2064,2864,28721.639
06 mag 202463,3863,6862,9863,0463,04301.031
03 mag 202461,8863,7061,8862,9262,92672.916
02 mag 202462,0462,3061,6861,6861,68454.524
30 apr 202462,0462,2261,7462,1462,14611.142
29 apr 202461,6662,0861,4262,0262,02458.661
29 apr 20241.54 Dividendo
26 apr 202462,1063,0861,9262,7661,22485.877
25 apr 202462,8063,0861,5861,9260,40661.941
24 apr 202463,2463,5262,1662,3860,85796.918
23 apr 202467,3668,3462,2062,2860,752.114.227
22 apr 202466,7067,2466,1666,9265,28493.105
19 apr 202465,5066,5464,7866,2864,65688.711
18 apr 202466,0066,4065,7266,1064,48512.038
17 apr 202466,7867,7265,7065,7064,09512.027
16 apr 202465,1865,9064,8865,2463,64419.672
15 apr 202465,6666,3665,6665,9464,32302.452
12 apr 202466,6466,8065,1265,5663,95299.112
11 apr 202466,3466,7665,5866,0864,46464.418
10 apr 202467,2467,7866,3466,7465,10425.411
09 apr 202466,7667,2066,5666,6465,00257.307
08 apr 202466,8267,2866,5667,0465,39242.951
05 apr 202467,7667,8867,0267,0865,43339.694
04 apr 202469,3870,1668,3468,9867,29323.883
03 apr 202468,6269,3867,3669,3867,68330.077
02 apr 202469,5270,1268,5868,5866,90705.737
28 mar 202470,0670,1669,0869,1867,48321.731
27 mar 202468,8270,4068,5070,1068,38384.105
26 mar 202467,1069,1666,8068,8867,19507.402
25 mar 202466,6667,7466,1067,5465,88449.328
22 mar 202466,8667,0466,4066,5864,95280.868
21 mar 202467,5067,5466,6066,9065,26359.039
20 mar 202466,3066,7266,3066,4064,77248.574
19 mar 202465,7666,5265,7466,4664,83329.064
18 mar 202465,4266,1865,2866,0464,42396.325
15 mar 202465,8266,1865,3865,5063,89906.938
14 mar 202466,3066,3865,7265,8864,26265.234
13 mar 202466,2266,2265,7665,9064,28317.028
12 mar 202466,4466,5065,9666,1864,56197.352
11 mar 202466,5466,6865,7865,9864,36303.246
08 mar 202466,3466,7066,2266,6865,04376.566
07 mar 202465,8066,9065,5066,3064,67484.508
06 mar 202466,2866,8065,8865,8864,26294.390
05 mar 202466,8866,9666,2266,3664,73211.470
04 mar 202467,7667,7666,5067,1665,51251.317
01 mar 202467,2268,2667,2267,8466,18238.831
29 feb 202468,2668,6666,8267,3465,691.014.157
*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...