Italia markets close in 3 hours 39 minutes

Akzo Nobel N.V. (AKZA.AS)

Amsterdam - Amsterdam Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
69,84+0,96 (+1,39%)
Al 01:36PM CEST. Mercato aperto.
Periodo di tempo:
12 ago 2021 - 12 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 ago 202269,2270,1069,0069,8469,8495.810
11 ago 202269,7470,0468,4668,8868,88415.543
10 ago 202267,7669,9867,0069,4069,40475.408
09 ago 202268,0068,3267,3467,6067,60619.744
08 ago 202267,6068,3067,3268,0268,02386.690
05 ago 202267,2868,3066,8467,3667,36485.164
04 ago 202266,9667,8266,8467,3667,36382.858
03 ago 202266,3467,1065,9066,7466,74360.627
02 ago 202265,3466,5664,9066,4866,48504.174
01 ago 202265,8066,5665,4465,9265,92372.287
29 lug 202265,4466,5065,2265,7865,78634.421
28 lug 202263,8665,1863,8065,1665,16536.454
27 lug 202264,6265,1463,5263,9063,90532.063
26 lug 202264,8664,8663,2863,7263,72607.797
25 lug 202266,0066,2464,2664,8864,88526.129
22 lug 202264,6065,9863,8465,7465,741.105.460
21 lug 202264,1865,8662,7463,5463,54956.161
20 lug 202264,2266,2063,5065,3265,32764.972
19 lug 202263,8066,4863,0466,2266,22669.804
18 lug 202264,1865,6064,0464,2464,24401.734
15 lug 202263,2464,6863,0064,5864,58523.848
14 lug 202263,1463,3062,2662,9462,94501.078
13 lug 202263,2464,1062,0863,0663,06509.343
12 lug 202262,2063,5461,1663,5263,52498.298
11 lug 202262,1264,1461,5262,6262,62558.893
08 lug 202262,5463,6462,1463,3863,38748.570
07 lug 202261,5863,0661,2662,5462,54877.851
06 lug 202262,1262,9061,2061,2061,201.076.075
05 lug 202263,1263,6461,0661,3861,38393.843
04 lug 202263,2863,4862,3462,7262,72306.731
01 lug 202262,2864,2862,0262,7662,76566.266
30 giu 202260,7062,6660,1662,6262,62908.571
29 giu 202263,1463,3461,5861,8061,801.029.636
28 giu 202264,7865,3862,5664,1664,161.309.758
27 giu 202264,8066,3864,3065,4865,48590.942
24 giu 202260,7664,4860,5464,4864,48787.413
23 giu 202264,5264,8461,8662,3062,30907.342
22 giu 202265,3465,4263,8864,8864,88748.271
21 giu 202268,0268,2266,0066,5466,54587.881
20 giu 202267,2867,9066,2667,3267,32568.953
17 giu 202268,5269,0667,4267,4267,421.400.519
16 giu 202271,0471,4068,5668,6468,64771.490
15 giu 202271,2272,2270,4471,4871,48654.921
14 giu 202272,4273,6269,3270,7470,741.415.135
13 giu 202274,4675,3073,7073,8273,82564.307
10 giu 202277,7077,9275,1075,4275,42473.417
09 giu 202279,0279,9077,5277,9877,98508.555
08 giu 202282,0082,0679,0879,7879,78479.595
07 giu 202282,0282,4080,7081,7881,78240.240
06 giu 202281,2682,6081,1282,3282,32282.277
03 giu 202282,8083,0080,6680,6680,66349.062
02 giu 202280,8681,8480,6881,8481,84493.563
01 giu 202281,4482,3680,1880,4880,48418.867
31 mag 202281,6082,5080,6281,3081,301.390.413
30 mag 202282,8083,9082,7883,3283,32384.184
27 mag 202282,4682,8881,8682,4682,46465.026
26 mag 202282,0482,6481,5682,1682,16296.956
25 mag 202281,4082,4680,9882,0282,02355.574
24 mag 202280,0681,5079,9281,1081,10416.067
23 mag 202281,1481,4080,3080,8480,84271.864
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
*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...