AKZA.AS - Akzo Nobel N.V.

Amsterdam - Amsterdam Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 giu 202372,1472,2670,7470,9470,94315.435
08 giu 202371,7472,6871,6472,2072,20256.997
07 giu 202371,8672,7071,5072,0472,04262.871
06 giu 202372,3472,4471,3672,0672,06311.521
05 giu 202373,2273,6272,0272,2072,20394.565
02 giu 202371,8673,3671,8073,0473,04612.895
01 giu 202371,1071,9870,6671,5071,50300.504
31 mag 202370,9071,2070,2670,4470,441.800.440
30 mag 202372,8472,8471,3871,6071,60216.031
29 mag 202372,4072,5072,0272,1872,18125.233
26 mag 202372,5072,6671,9072,2672,26429.658
25 mag 202373,0073,3472,0872,3072,30352.824
24 mag 202374,6874,9473,1473,3273,32526.884
23 mag 202376,0076,3275,5475,5475,54334.078
22 mag 202376,4876,8276,1876,4276,42231.276
19 mag 202377,4277,8676,8076,8076,80312.402
18 mag 202377,1477,9676,8677,3477,34169.196
17 mag 202376,1676,5875,8676,2876,28274.111
16 mag 202376,0676,7675,9276,6076,60440.849
15 mag 202374,8076,2674,7476,2676,26294.612
12 mag 202374,9275,1074,2274,6274,62212.257
11 mag 202374,6275,0474,4274,4474,44292.394
10 mag 202374,7674,7873,9474,2474,24309.594
09 mag 202374,8875,1074,3274,6874,68262.823
08 mag 202375,1275,2274,6075,2275,22210.363
05 mag 202374,6675,6874,3475,1275,12311.919
04 mag 202374,1074,7873,7273,9473,94368.869
03 mag 202374,0074,3673,7074,3674,36386.892
02 mag 202375,5675,5673,1673,6073,60408.576
28 apr 202374,8275,1473,6875,1475,14398.558
27 apr 202374,3674,6473,5674,1074,10264.578
26 apr 202374,5674,6473,1274,5674,56389.588
25 apr 202374,3876,3672,6674,7674,76780.817
25 apr 20231.54 Dividendo
24 apr 202376,0276,7675,6276,2274,68356.854
21 apr 202375,4076,6475,0676,2674,72559.316
20 apr 202374,5074,9273,9674,9273,41258.493
19 apr 202374,4274,7473,8274,7473,23253.995
18 apr 202373,9875,2873,9474,6473,13283.666
17 apr 202373,8074,2273,5073,9272,43268.841
14 apr 202373,2873,9073,2673,6472,15249.521
13 apr 202373,5274,0472,9073,3271,84247.515
12 apr 202373,5074,0872,9873,4671,98285.265
11 apr 202373,5273,7672,6273,3271,84336.658
06 apr 202372,2673,1272,1072,7871,31344.404
05 apr 202373,2273,3871,9872,0670,60342.528
04 apr 202374,1474,4473,0873,1671,68471.281
03 apr 202371,5074,4070,6273,5072,01752.887
31 mar 202370,5272,0270,3671,9870,53693.057
30 mar 202369,4470,5069,2870,3668,94300.206
29 mar 202367,9068,9467,6868,5867,19240.070
28 mar 202368,1668,4467,0467,6066,23273.564
27 mar 202367,2467,8266,7467,6666,29336.171
24 mar 202367,4467,4464,9866,4065,06405.941
23 mar 202367,3868,1466,6667,7466,37470.875
22 mar 202369,3469,5468,7468,7467,35414.397
21 mar 202368,1669,9868,1069,2267,82346.302
20 mar 202366,6267,9065,5267,7666,39433.930
17 mar 202368,2468,4665,7066,6265,27893.038
16 mar 202368,0068,5666,3467,5666,19474.521
15 mar 202370,0670,1467,1267,1265,76731.739
14 mar 202369,3070,2868,6070,2068,78343.947
13 mar 202370,2670,2667,8469,1667,76525.222
10 mar 202370,1871,1469,9270,3668,94377.462
09 mar 202369,6472,3469,3071,6070,15594.831
08 mar 202368,2270,1467,9070,0668,64425.995
07 mar 202369,0069,8868,6468,7067,31230.394
06 mar 202370,4270,6469,5069,5068,10293.695
03 mar 202369,4470,5469,4270,1268,70274.712
02 mar 202368,7669,6668,3468,9467,55343.190
01 mar 202369,0069,9669,0069,2467,84272.381
28 feb 202369,5870,0469,0469,2467,84569.518
27 feb 202368,9670,4468,9070,1068,68418.853
24 feb 202369,0269,4468,0668,5667,17489.259
23 feb 202369,2669,7868,8468,8467,45308.135
22 feb 202368,5669,4667,9669,4668,06448.568
21 feb 202371,0071,0069,0469,0467,65457.800
20 feb 202370,0070,6069,9870,4068,98182.805
17 feb 202370,1670,3269,0069,8668,45507.522
16 feb 202370,8271,7669,4870,8069,37495.670
15 feb 202369,5071,1669,1470,6069,17392.817
14 feb 202369,2669,5068,6469,1867,78580.997
13 feb 202369,0869,2868,5868,9067,51388.210
10 feb 202370,3871,3268,2268,9267,53512.232
09 feb 202370,5672,0070,1070,7669,33690.150
08 feb 202374,0076,7870,4070,4869,061.201.549
07 feb 202370,0270,0668,7269,7668,35552.508
06 feb 202371,2271,6869,1669,8268,41403.411
03 feb 202371,5872,2871,0871,9270,47481.099
02 feb 202369,2871,7869,2471,7470,29632.576
01 feb 202368,3669,3668,1268,8867,49236.907
31 gen 202368,2668,5667,3868,1466,76393.687
30 gen 202367,4668,6867,2268,5067,12359.061
27 gen 202368,8668,9467,3667,9066,53385.482
26 gen 202369,0069,3866,6068,3666,98740.485
25 gen 202368,9269,0067,9268,7267,33283.469
24 gen 202368,7068,9068,0268,8067,41415.055
23 gen 202368,5068,8067,9668,0266,65378.183
20 gen 202367,5668,8867,3268,8467,45469.102
19 gen 202368,4468,7466,9266,9265,57470.541
*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...