Italia markets closed

Akzo Nobel N.V. (AKZA.AS)

Amsterdam - Amsterdam Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
58,10-1,86 (-3,10%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
14 giu 2023 - 14 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
28 feb 202467,5868,1067,1268,1066,43387.103
27 feb 202466,5267,9266,5267,8266,16260.211
26 feb 202468,2268,3466,6066,6064,97398.545
23 feb 202468,6668,8268,1868,4866,80228.078
22 feb 202468,1468,5867,8868,1666,49269.176
21 feb 202468,0068,6267,6267,9866,31255.607
20 feb 202468,6468,7867,5068,0466,37320.569
19 feb 202468,7668,9268,3668,7267,03182.064
16 feb 202468,8269,3668,5669,1667,46482.860
15 feb 202467,8468,8267,7068,5066,82467.579
14 feb 202467,0667,5867,0067,4665,80288.250
13 feb 202469,0069,1066,5066,8665,22448.195
12 feb 202468,4668,9468,2668,9267,23266.590
09 feb 202469,0069,5068,4268,4466,76293.830
08 feb 202469,9470,2868,6668,9467,25433.067
07 feb 202473,5673,5668,5469,6067,89608.417
06 feb 202470,9071,3070,2071,2469,49369.381
05 feb 202470,5270,7670,0670,4468,71334.699
02 feb 202471,6671,8870,4470,4468,71300.408
01 feb 202470,9671,3070,7071,0269,28212.562
31 gen 202471,3871,7871,2471,2469,49334.002
30 gen 202471,5471,5470,8871,0669,32226.171
29 gen 202471,2671,4470,6471,2069,45233.470
26 gen 202470,4672,1870,4671,5869,82366.770
25 gen 202470,8271,2868,4070,3668,63540.899
*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...