Italia markets closed

Akzo Nobel N.V. (AKZA.AS)

Amsterdam - Amsterdam Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
66,40-1,34 (-1,98%)
Alla chiusura: 06:35PM CEST
Periodo di tempo:
26 mar 2022 - 26 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mar 202367,4467,4464,9866,4066,40405.941
23 mar 202367,3868,1466,6667,7467,74470.875
22 mar 202369,3469,5468,7468,7468,74414.397
21 mar 202368,1669,9868,1069,2269,22346.302
20 mar 202366,6267,9065,5267,7667,76433.930
17 mar 202368,2468,4665,7066,6266,62893.038
16 mar 202368,0068,5666,3467,5667,56474.521
15 mar 202370,0670,1467,1267,1267,12731.739
14 mar 202369,3070,2868,6070,2070,20343.947
13 mar 202370,2670,2667,8469,1669,16525.222
10 mar 202370,1871,1469,9270,3670,36377.462
09 mar 202369,6472,3469,3071,6071,60594.831
08 mar 202368,2270,1467,9070,0670,06425.995
07 mar 202369,0069,8868,6468,7068,70230.394
06 mar 202370,4270,6469,5069,5069,50293.695
03 mar 202369,4470,5469,4270,1270,12274.712
02 mar 202368,7669,6668,3468,9468,94343.190
01 mar 202369,0069,9669,0069,2469,24272.381
28 feb 202369,5870,0469,0469,2469,24569.518
27 feb 202368,9670,4468,9070,1070,10418.853
24 feb 202369,0269,4468,0668,5668,56489.259
23 feb 202369,2669,7868,8468,8468,84308.135
22 feb 202368,5669,4667,9669,4669,46448.568
21 feb 202371,0071,0069,0469,0469,04457.800
20 feb 202370,0070,6069,9870,4070,40182.805
17 feb 202370,1670,3269,0069,8669,86507.522
16 feb 202370,8271,7669,4870,8070,80495.670
15 feb 202369,5071,1669,1470,6070,60392.817
14 feb 202369,2669,5068,6469,1869,18580.997
13 feb 202369,0869,2868,5868,9068,90388.210
10 feb 202370,3871,3268,2268,9268,92512.232
09 feb 202370,5672,0070,1070,7670,76690.150
08 feb 202374,0076,7870,4070,4870,481.201.549
07 feb 202370,0270,0668,7269,7669,76552.508
06 feb 202371,2271,6869,1669,8269,82403.411
03 feb 202371,5872,2871,0871,9271,92481.099
02 feb 202369,2871,7869,2471,7471,74632.576
01 feb 202368,3669,3668,1268,8868,88236.907
31 gen 202368,2668,5667,3868,1468,14393.687
30 gen 202367,4668,6867,2268,5068,50359.061
27 gen 202368,8668,9467,3667,9067,90385.482
26 gen 202369,0069,3866,6068,3668,36740.485
25 gen 202368,9269,0067,9268,7268,72283.469
24 gen 202368,7068,9068,0268,8068,80415.055
23 gen 202368,5068,8067,9668,0268,02378.183
20 gen 202367,5668,8867,3268,8468,84469.102
19 gen 202368,4468,7466,9266,9266,92470.541
18 gen 202369,1869,6668,4269,1069,10351.647
17 gen 202368,7869,1268,1669,1269,12403.123
16 gen 202367,9268,7067,2468,6668,66251.457
13 gen 202367,7068,3267,4867,7667,76254.186
12 gen 202367,2068,3466,8867,6067,60356.183
11 gen 202366,2067,3065,6067,1467,14562.378
10 gen 202366,7666,8065,2466,2666,26508.600
09 gen 202365,5866,8065,5866,6266,62575.417
06 gen 202365,0065,3463,7865,3065,30573.055
05 gen 202365,5867,2465,1265,1265,121.059.020
04 gen 202364,3865,9062,9665,9065,90538.497
03 gen 202363,9865,3263,8864,1264,12447.079
02 gen 202363,0864,0462,8064,0464,04161.730
30 dic 202263,2463,5062,5062,5662,56208.335
29 dic 202263,3263,6662,8863,5863,58187.053
28 dic 202263,9063,9063,1663,3263,32287.265
27 dic 202264,0264,4263,4063,5463,54209.897
23 dic 202262,9063,6462,6263,4063,40262.521
22 dic 202263,5463,9062,3262,5462,54299.033
21 dic 202262,7463,9262,6263,7863,78397.879
20 dic 202262,2662,8061,7462,5262,52572.297
19 dic 202264,1664,1663,0063,0863,08430.638
16 dic 202264,7464,8263,5263,7663,761.312.197
15 dic 202264,5065,0063,7265,0065,001.138.507
14 dic 202265,1865,9864,7665,3065,30450.821
13 dic 202264,6266,2464,0265,1865,18796.984
12 dic 202264,6265,1064,1464,1464,14466.172
09 dic 202265,0065,4864,1865,1465,14553.247
08 dic 202264,9465,2064,2664,5664,56456.694
07 dic 202265,3466,0064,7065,3465,34593.740
06 dic 202266,1467,0265,6466,3066,30547.194
05 dic 202268,0468,1266,1466,2666,26594.184
02 dic 202267,0468,2866,7668,2668,26454.309
01 dic 202268,7869,5266,3867,4067,40882.608
30 nov 202268,9669,2267,5068,2268,22777.871
29 nov 202268,6668,7267,4468,2868,28580.771
28 nov 202269,7669,9468,6668,6668,66456.885
25 nov 202270,1470,5869,7670,0670,06359.152
24 nov 202269,8071,6269,8070,4470,44481.226
23 nov 202269,4269,9668,4469,7269,72402.011
22 nov 202269,6069,7068,6868,9868,98542.172
21 nov 202270,1070,1268,2869,5869,58532.272
18 nov 202268,8870,5068,4070,1870,18530.521
17 nov 202269,0869,8068,2268,7468,74490.991
16 nov 202270,1470,2668,4268,7468,74589.520
15 nov 202270,4871,1069,0870,0470,04712.190
14 nov 202270,6871,6469,3870,3670,36603.162
11 nov 202268,8270,9068,6670,3470,34607.098
10 nov 202264,6868,3664,1868,3668,36823.263
09 nov 202266,0266,0264,6664,9864,98451.499
08 nov 202264,1066,2263,7866,0666,06519.895
07 nov 202263,0664,4262,9464,1864,18550.460
04 nov 202261,5864,0061,3663,4663,46612.582
*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...