Italia markets closed

Akzo Nobel N.V. (AKZA.AS)

Amsterdam - Amsterdam Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
79,92+0,84 (+1,06%)
Alla chiusura: 05:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mag 202279,4281,1879,3679,9279,92303.231
19 mag 202279,0679,5078,2279,0879,08378.397
18 mag 202281,3081,7680,1680,4680,46456.398
17 mag 202281,0482,7880,9881,4081,40382.666
16 mag 202280,4081,2279,9680,4080,40430.023
13 mag 202279,5280,6878,7280,1080,10411.558
12 mag 202279,2279,6076,8678,7278,72576.405
11 mag 202280,6281,3879,2081,1081,10461.063
10 mag 202280,1081,3679,5079,7879,78517.909
09 mag 202281,3081,3077,1879,2079,20516.282
06 mag 202281,0081,1879,5680,5080,50618.323
05 mag 202284,6885,1081,0081,0081,00673.604
04 mag 202283,5484,2881,5283,1083,10546.101
03 mag 202283,2083,6481,7883,0283,02452.640
02 mag 202282,1082,8475,5682,8482,84528.836
29 apr 202283,9884,3082,7283,1083,10616.217
28 apr 202283,1484,2882,2083,0683,06717.800
27 apr 202280,0282,5679,4082,0082,00721.174
26 apr 202282,4483,2879,5480,0280,02961.877
26 apr 20221.54 Dividendo
25 apr 202280,0484,1879,9082,6081,06870.455
22 apr 202283,0084,6082,0082,0080,47784.715
21 apr 202281,4084,8680,9083,8882,321.049.019
20 apr 202277,0479,1076,9878,6877,21606.823
19 apr 202276,1277,2075,5076,8075,37520.514
14 apr 202276,5677,4076,0677,0675,62367.202
13 apr 202277,1077,1075,7876,4875,05482.734
12 apr 202276,0077,2875,6077,0675,62461.052
11 apr 202277,5077,6275,9876,9475,51574.764
08 apr 202278,7878,8677,7078,1076,64413.196
07 apr 202277,6079,1877,3677,5676,11448.151
06 apr 202278,0878,4876,4677,0475,60687.292
05 apr 202279,5279,8277,8078,3476,88568.782
04 apr 202279,0079,6078,0679,4277,94380.339
01 apr 202278,6679,2078,0478,6277,15442.350
31 mar 202279,3680,3677,8278,2276,76818.488
30 mar 202280,4480,8878,4878,9877,51752.738
29 mar 202278,2881,4077,9481,0279,51629.802
28 mar 202277,5278,5076,9676,9675,53403.456
25 mar 202276,7877,7476,4276,6675,23490.675
24 mar 202278,0278,1075,4476,3074,88693.936
23 mar 202279,4079,9877,8078,1476,68530.712
22 mar 202280,4080,4879,3680,0078,51440.312
21 mar 202280,1880,6079,7680,3078,80355.910
18 mar 202280,3880,5878,6280,2478,741.482.990
17 mar 202281,2481,3079,2679,8878,39505.651
16 mar 202279,4482,0079,2280,7079,20899.339
15 mar 202278,8079,1275,7677,5076,06865.269
14 mar 202276,9679,4276,6078,3676,90757.862
11 mar 202275,6877,6274,5475,6874,27638.102
10 mar 202277,9878,2874,3674,9473,54760.050
09 mar 202273,0278,0072,5478,0076,55828.864
08 mar 202271,0872,5469,6270,9469,621.123.433
07 mar 202274,0076,1271,7672,8271,461.021.844
04 mar 202276,9877,2274,6276,4675,031.068.945
03 mar 202281,1682,3877,5877,6876,231.115.383
02 mar 202282,4282,9480,2481,9080,371.260.025
01 mar 202284,0484,8882,2682,9681,41789.197
28 feb 202284,6085,4682,2885,0083,421.325.825
25 feb 202284,8687,3883,4487,0285,40638.374
24 feb 202285,5286,0482,8084,0682,491.061.024
23 feb 202288,2889,9287,7688,3486,69406.289
22 feb 202285,3288,8485,3287,9486,30519.890
21 feb 202292,2292,2287,0488,2086,56490.214
18 feb 202292,2492,8490,8291,3689,66455.588
17 feb 202294,7895,3091,7091,7890,07578.884
16 feb 202294,7896,1294,6094,7492,97390.374
15 feb 202291,2494,5490,9494,5492,78601.587
14 feb 202292,3692,5290,0691,7490,03617.671
11 feb 202293,6294,2692,6693,9292,17520.394
10 feb 202293,0495,6893,0494,5692,80784.409
09 feb 202290,5093,4690,0092,9091,17919.588
08 feb 202288,4689,5088,1488,6687,01463.039
07 feb 202288,9289,2287,2888,3886,73405.770
04 feb 202290,6090,9088,3288,7287,07518.740
03 feb 202292,3892,5490,1690,4888,79469.666
02 feb 202291,9893,0291,4492,7891,05463.332
01 feb 202292,0692,1490,9291,4089,70578.808
31 gen 202291,3492,1290,6891,5689,85480.132
28 gen 202291,7492,7289,6890,3288,64667.026
27 gen 202291,8094,1091,1293,2691,52656.504
26 gen 202291,2293,7491,0492,9891,25562.780
25 gen 202291,0691,4289,9890,7089,01545.115
24 gen 202292,2093,9689,2090,0888,40709.905
21 gen 202294,4894,4891,4293,2091,46846.054
20 gen 202295,8896,2894,7295,7093,92431.912
19 gen 202294,0496,4294,0095,6293,84463.857
18 gen 202297,3297,3294,0894,7492,97707.050
17 gen 202297,2098,6496,9297,5495,72295.778
14 gen 202296,2898,6896,2296,9295,11808.454
13 gen 202297,0097,3096,4097,2495,43514.994
12 gen 202297,5497,6896,4897,1695,35362.897
11 gen 202296,1497,4496,1496,7494,94374.348
10 gen 202297,7698,0095,5495,9094,11497.807
07 gen 202297,6098,2897,0897,3695,54468.394
06 gen 202296,6498,2096,5497,6295,80545.664
05 gen 202298,7099,9297,3697,6695,84619.028
04 gen 202298,4098,6897,3498,5096,66350.617
03 gen 202296,7498,2096,7097,6695,84320.190
31 dic 202196,6096,8295,9296,5094,70112.864
*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...