Italia markets close in 2 hours 47 minutes

Akzo Nobel N.V. (AKZA.AS)

Amsterdam - Amsterdam Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
92,94-2,76 (-2,88%)
Al 02:28PM CET. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 gen 202294,4894,4892,3092,9492,94254.483
20 gen 202295,8896,2894,7295,7095,70431.912
19 gen 202294,0496,4294,0095,6295,62463.857
18 gen 202297,3297,3294,0894,7494,74707.050
17 gen 202297,2098,6496,9297,5497,54295.778
14 gen 202296,2898,6896,2296,9296,92808.454
13 gen 202297,0097,3096,4097,2497,24514.994
12 gen 202297,5497,6896,4897,1697,16362.897
11 gen 202296,1497,4496,1496,7496,74374.348
10 gen 202297,7698,0095,5495,9095,90497.807
07 gen 202297,6098,2897,0897,3697,36468.394
06 gen 202296,6498,2096,5497,6297,62545.664
05 gen 202298,7099,9297,3697,6697,66619.028
04 gen 202298,4098,6897,3498,5098,50350.617
03 gen 202296,7498,2096,7097,6697,66320.190
31 dic 202196,6096,8295,9296,5096,50112.864
30 dic 202196,2696,6895,9096,6496,64197.291
29 dic 202196,1896,4895,9296,3896,38270.310
28 dic 202194,7496,5294,7296,2296,22229.218
27 dic 202193,4294,8293,4294,8094,80276.744
24 dic 202193,9894,1293,6893,9893,9859.627
23 dic 202194,0294,4893,6093,9293,92292.548
22 dic 202193,1293,5892,4293,5893,58322.627
21 dic 202193,2893,6892,8492,8492,84270.350
20 dic 202192,4893,0091,9292,3492,34417.264
17 dic 202195,1895,3493,5294,2094,20911.139
16 dic 202194,8295,4894,5694,7894,78453.911
15 dic 202193,2493,8492,9293,5293,52492.740
14 dic 202195,3096,2093,6093,6093,60495.727
13 dic 202195,7296,5495,0695,0695,06440.783
10 dic 202195,2096,8094,9695,7495,74393.457
09 dic 202196,5696,7695,2495,3895,38469.470
08 dic 202197,2498,5496,5896,6496,64597.428
07 dic 202197,1898,1497,1097,7297,72663.214
06 dic 202196,5897,7095,5696,9696,96498.558
03 dic 202194,4897,2294,4095,9295,92599.303
02 dic 202193,2494,0292,5493,5493,54530.396
01 dic 202193,7694,7293,1894,3094,30593.279
30 nov 202193,8093,9892,9292,9292,921.361.455
29 nov 202196,1896,7094,4694,4694,46828.908
26 nov 202195,1297,3895,0095,7495,74721.789
25 nov 202199,1899,4898,0298,5098,50465.942
24 nov 2021101,00101,1599,1099,2099,20571.854
23 nov 2021103,45103,95100,70100,95100,95773.557
22 nov 2021103,55104,60103,10104,30104,30487.692
19 nov 2021103,30103,70102,70103,50103,50578.807
18 nov 2021103,25103,90102,80103,00103,00457.598
17 nov 2021102,40103,70102,35103,05103,05422.204
16 nov 2021102,40102,90102,00102,65102,65349.580
15 nov 2021101,90102,60101,65102,40102,40397.723
12 nov 2021101,50102,40101,45102,35102,35313.170
11 nov 2021101,40102,10101,25101,80101,80416.399
10 nov 2021101,90102,40101,45101,55101,55476.145
09 nov 2021101,30102,05101,25101,80101,80362.143
08 nov 2021101,00101,65101,00101,50101,50335.746
05 nov 2021101,00101,85100,95101,15101,15415.818
04 nov 2021101,65101,85100,65101,20101,20538.046
03 nov 2021100,60101,65100,40101,35101,35386.352
02 nov 202199,98101,0099,84100,80100,80470.004
01 nov 202199,78100,2599,54100,25100,25392.070
29 ott 202199,56100,1098,7699,4299,42766.446
28 ott 202198,76100,8098,54100,40100,40599.685
27 ott 202196,6699,0496,6698,8098,80779.834
26 ott 202196,8097,3896,2896,9096,90357.652
25 ott 202198,0298,0296,1296,7496,74586.109
22 ott 202195,0697,0894,6296,4496,44607.913
22 ott 20210.44 Dividendo
21 ott 202193,2095,0693,2094,6894,24429.601
20 ott 202193,1695,2092,5894,4894,04776.374
19 ott 202195,5695,7894,4095,7095,26467.598
18 ott 202194,0695,2693,4295,2694,82578.309
15 ott 202194,7895,0294,3494,6694,22608.383
14 ott 202193,7094,2891,9694,2893,84631.911
13 ott 202192,9294,4892,7094,0493,60380.847
12 ott 202192,6493,7691,8493,3892,95501.763
11 ott 202192,0693,4891,9493,3892,95411.953
08 ott 202193,0493,4492,2892,4291,99517.074
07 ott 202192,6893,3692,0293,0092,57756.202
06 ott 202191,8091,9089,6890,8690,44734.910
05 ott 202192,9893,4092,4092,6892,25622.711
04 ott 202193,2494,1492,6893,1292,69491.614
01 ott 202193,0693,9892,7292,9292,49567.315
30 set 202195,2295,6893,9894,3893,94614.874
29 set 202194,5895,0293,5894,1693,72904.362
28 set 202195,5295,8893,4494,4093,961.067.306
27 set 202198,0498,0695,4095,7895,33715.449
24 set 202197,9298,4296,9497,5297,07478.254
23 set 202198,3698,7697,8698,5698,10449.252
22 set 202198,0098,0897,3897,8297,37347.711
21 set 202197,4497,9496,8897,4096,95380.868
20 set 202197,8298,0096,4297,1896,73708.810
17 set 2021101,85102,0598,9498,9498,481.246.521
16 set 2021100,80101,90100,70101,25100,78551.164
15 set 2021101,00101,6099,6099,9699,50900.096
14 set 2021100,50101,30100,35101,00100,53459.374
13 set 2021100,75102,25100,50100,50100,03583.932
10 set 2021100,05101,70100,05100,50100,03547.536
09 set 202198,60102,0097,78100,4599,98872.551
08 set 202199,0099,5097,4898,8298,36629.162
07 set 2021102,00102,1597,5699,8499,381.021.386
*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...