Italia markets open in 8 hours 19 minutes

Akzo Nobel N.V. (AKZA.AS)

Amsterdam - Amsterdam Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
68,48+0,82 (+1,21%)
Alla chiusura: 05:38PM CEST
Periodo di tempo:
02 ott 2022 - 02 ott 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 set 202368,1469,0267,7868,4868,48472.053
28 set 202368,1468,3866,1667,6667,66457.201
27 set 202369,2269,5068,1868,2468,24361.204
26 set 202368,2069,2067,9868,8668,86349.624
25 set 202368,5268,8667,9868,8268,82357.523
22 set 202368,4868,5867,8268,5268,52242.487
21 set 202368,8669,4868,8268,8268,82316.377
20 set 202368,7869,7668,7469,7069,70330.045
19 set 202369,0269,2068,4668,5868,58294.345
18 set 202370,4070,4069,1869,2869,28324.076
15 set 202371,0071,0070,3470,4870,481.058.311
14 set 202369,6870,7669,1870,5470,54557.888
13 set 202370,0070,6068,9269,4669,46513.400
12 set 202373,5073,6068,0870,4070,40973.347
11 set 202373,4274,1273,3473,4873,48341.778
08 set 202373,4473,5071,9073,1273,12234.096
07 set 202373,7074,1072,8873,0473,04262.852
06 set 202373,3474,2472,8274,1074,10222.271
05 set 202375,4276,1473,4873,7273,72403.207
04 set 202375,7275,7274,4874,6474,64132.480
01 set 202374,9275,9074,9275,0875,08213.124
31 ago 202375,1475,5074,8475,0475,04489.034
30 ago 202374,8275,4074,6675,2275,22204.535
29 ago 202374,5474,8874,3874,6674,66179.397
28 ago 202374,0474,4273,8274,3474,34131.134
25 ago 202373,3474,3073,2273,6673,66194.448
24 ago 202374,1074,4473,2673,3473,34262.803
23 ago 202373,8074,4273,5073,7873,78195.192
22 ago 202374,0074,1873,3673,5673,56154.000
21 ago 202373,8274,3473,3873,5073,50205.442
18 ago 202374,2874,2873,2674,0274,02231.563
17 ago 202374,3874,9274,2074,6274,62228.600
16 ago 202374,2474,8274,2474,4474,44186.324
15 ago 202375,6675,6874,1674,5274,52199.704
14 ago 202375,1875,6875,1275,4675,46173.456
11 ago 202376,2076,4874,9675,3475,34314.001
10 ago 202377,1277,1276,4676,5876,58197.542
09 ago 202377,3677,4476,4876,6076,60178.818
08 ago 202376,4477,3476,2476,6476,64220.481
07 ago 202376,9277,3876,5477,1277,12179.053
04 ago 202377,0477,6276,6077,2677,26360.771
03 ago 202377,0877,1675,9876,7076,70301.814
02 ago 202376,9077,4876,3677,3477,34358.582
01 ago 202377,2077,5876,7677,4477,44225.092
31 lug 202378,1278,3677,5277,7677,76383.937
28 lug 202378,3279,1678,2078,5678,56298.261
27 lug 202377,8079,3277,7078,8278,82383.854
26 lug 202377,0077,4675,5877,1877,18582.051
25 lug 202374,5276,9873,3076,8076,80510.584
24 lug 202373,6074,4473,5274,2274,22334.192
21 lug 202374,0674,1872,8673,7673,76384.224
20 lug 202374,2674,8273,9874,1474,14363.199
19 lug 202374,3874,9674,0874,2274,22300.867
18 lug 202372,7474,0072,4473,8673,86221.628
17 lug 202373,0073,6072,7273,1073,10162.456
14 lug 202373,9873,9873,2273,2873,28195.809
13 lug 202373,5074,4073,3073,8873,88195.467
12 lug 202372,7473,9672,4873,3873,38369.684
11 lug 202372,2672,9272,0472,5072,50243.099
10 lug 202371,7872,5071,7272,1072,10214.380
07 lug 202370,8672,1670,7072,1672,16282.371
06 lug 202372,2872,3270,5070,8670,86276.287
05 lug 202374,0074,1272,6072,6872,68385.527
04 lug 202374,3274,6874,0874,2274,22111.894
03 lug 202374,7875,2674,0674,3274,32185.573
30 giu 202373,7675,0073,7674,7274,72315.764
29 giu 202373,3873,8072,8873,4073,40259.997
28 giu 202372,6473,9272,6473,7473,74493.082
27 giu 202371,4672,3471,3272,3472,34487.711
26 giu 202370,4271,2470,1671,2271,22326.720
23 giu 202371,0071,1269,8670,4270,42403.977
22 giu 202370,4471,5670,0671,5671,56359.453
21 giu 202370,0671,7469,6270,8470,84311.144
20 giu 202370,2271,1468,2670,0670,06595.104
19 giu 202371,6671,8070,9071,1871,18261.899
16 giu 202372,4672,6871,7871,9271,921.781.144
15 giu 202373,0273,0271,4872,3472,34343.315
14 giu 202372,7073,4072,6072,8272,82248.039
13 giu 202372,3072,5671,6072,4872,48350.170
12 giu 202371,5072,1271,3271,8471,84434.202
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
*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...