Italia markets open in 7 hours 42 minutes

Akzo Nobel N.V. (AKZA.AS)

Amsterdam - Amsterdam Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
66,26-2,00 (-2,93%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
06 dic 2021 - 06 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
03 nov 202261,0261,2260,2060,9060,90473.670
02 nov 202262,8863,1461,7261,8661,86504.735
01 nov 202262,8263,8062,0862,5262,52449.746
31 ott 202263,0863,0862,4062,4462,44373.052
28 ott 202262,7662,8461,6662,8262,82605.538
27 ott 202263,1463,6662,1463,4063,40520.858
26 ott 202263,0064,1462,4263,2463,24499.983
25 ott 202261,4662,8860,8862,8862,88637.514
24 ott 202260,0061,2259,4261,0661,06880.599
24 ott 20220.44 Dividendo
21 ott 202260,6061,0459,1060,5460,10679.848
20 ott 202258,8061,3858,5860,8060,36887.185
19 ott 202263,8864,0461,6661,6661,21783.842
18 ott 202262,2864,2662,1463,8063,34591.826
17 ott 202260,8062,1059,9261,6261,17476.875
14 ott 202261,6262,3260,2260,6860,24581.311
13 ott 202258,6460,0657,8860,0659,62732.460
12 ott 202259,4460,2258,6458,7058,27604.197
11 ott 202259,5659,6258,2059,2458,81551.581
10 ott 202258,8661,4058,8459,8859,44791.534
07 ott 202260,8861,3459,2259,2658,83521.834
06 ott 202261,3861,8660,6261,1660,72442.371
05 ott 202261,3662,0060,5460,8060,36438.551
04 ott 202260,8062,8460,7861,6861,23826.407
03 ott 202257,7060,4457,5660,3859,94825.845
30 set 202257,3258,5657,2858,3257,90689.725
29 set 202257,5657,9856,4856,8056,39911.307
28 set 202255,8858,2055,1058,1057,681.048.482
27 set 202255,2457,0255,0056,2255,811.245.614
26 set 202256,7657,5856,5456,8656,45683.449
23 set 202258,3858,4456,8457,1056,69797.520
22 set 202258,4859,4857,9658,4858,05695.420
21 set 202259,5259,7658,6259,4459,01638.893
20 set 202261,2461,3660,0260,1059,66605.197
19 set 202259,8061,5859,6461,2460,79476.866
16 set 202259,8060,2859,1659,7859,351.234.957
15 set 202260,5860,9459,8460,1659,72520.946
14 set 202261,5262,1059,4260,7260,281.302.911
13 set 202264,9865,0863,0663,0662,60642.394
12 set 202264,0864,9663,8464,6264,15955.292
09 set 202263,8864,3063,2063,7063,24686.183
08 set 202263,9864,6463,1264,0263,55521.610
07 set 202261,6663,9661,6663,4663,00475.665
06 set 202261,2063,3261,2062,8062,34462.883
05 set 202262,0662,0660,0460,9260,48454.348
02 set 202262,6463,4662,1263,2662,80700.728
01 set 202262,5662,6461,8062,0061,55539.835
31 ago 202264,1064,2063,0463,0462,58845.690
30 ago 202264,6265,4463,4663,9463,48682.452
29 ago 202263,2064,6063,0063,9663,50338.502
26 ago 202265,6066,2663,7863,7863,32437.982
25 ago 202266,0266,1464,6865,2264,75398.797
24 ago 202264,8465,7664,3665,3264,85400.018
23 ago 202264,3865,6064,3865,1264,65382.802
22 ago 202266,0266,2864,7064,8864,41415.328
19 ago 202267,1667,5666,5666,7866,29729.045
18 ago 202268,6669,4067,8067,8067,31562.137
17 ago 202270,9671,1068,2268,2467,74612.725
16 ago 202270,8271,1070,0870,6270,11361.594
15 ago 202270,3070,8869,8070,2669,75322.879
12 ago 202269,2270,1069,0069,9869,47387.431
11 ago 202269,7470,0468,4668,8868,38415.543
10 ago 202267,7669,9867,0069,4068,90475.408
09 ago 202268,0068,3267,3467,6067,11619.744
08 ago 202267,6068,3067,3268,0267,53386.690
05 ago 202267,2868,3066,8467,3666,87485.164
04 ago 202266,9667,8266,8467,3666,87382.858
03 ago 202266,3467,1065,9066,7466,25360.627
02 ago 202265,3466,5664,9066,4866,00504.174
01 ago 202265,8066,5665,4465,9265,44372.287
29 lug 202265,4466,5065,2265,7865,30634.421
28 lug 202263,8665,1863,8065,1664,69536.454
27 lug 202264,6265,1463,5263,9063,44532.063
26 lug 202264,8664,8663,2863,7263,26607.797
25 lug 202266,0066,2464,2664,8864,41526.129
22 lug 202264,6065,9863,8465,7465,261.105.460
21 lug 202264,1865,8662,7463,5463,08956.161
20 lug 202264,2266,2063,5065,3264,85764.972
*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...