Mercados españoles cerrados

Akzo Nobel N.V. (AKZA.AS)

Amsterdam - Amsterdam Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
62,76+0,84 (+1,36%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202462,1063,0861,9262,7662,76485.877
25 abr 202462,8063,0861,5861,9261,92661.941
24 abr 202463,2463,5262,1662,3862,38796.918
23 abr 202467,3668,3462,2062,2862,282.114.227
22 abr 202466,7067,2466,1666,9266,92493.105
19 abr 202465,5066,5464,7866,2866,28688.711
18 abr 202466,0066,4065,7266,1066,10512.038
17 abr 202466,7867,7265,7065,7065,70512.027
16 abr 202465,1865,9064,8865,2465,24419.672
15 abr 202465,6666,3665,6665,9465,94302.452
12 abr 202466,6466,8065,1265,5665,56299.112
11 abr 202466,3466,7665,5866,0866,08464.418
10 abr 202467,2467,7866,3466,7466,74425.411
09 abr 202466,7667,2066,5666,6466,64257.307
08 abr 202466,8267,2866,5667,0467,04242.951
05 abr 202467,7667,8867,0267,0867,08339.694
04 abr 202469,3870,1668,3468,9868,98323.883
03 abr 202468,6269,3867,3669,3869,38330.077
02 abr 202469,5270,1268,5868,5868,58705.737
28 mar 202470,0670,1669,0869,1869,18321.731
27 mar 202468,8270,4068,5070,1070,10384.105
26 mar 202467,1069,1666,8068,8868,88507.402
25 mar 202466,6667,7466,1067,5467,54449.328
22 mar 202466,8667,0466,4066,5866,58280.868
21 mar 202467,5067,5466,6066,9066,90359.039
20 mar 202466,3066,7266,3066,4066,40248.574
19 mar 202465,7666,5265,7466,4666,46329.064
18 mar 202465,4266,1865,2866,0466,04396.325
15 mar 202465,8266,1865,3865,5065,50906.938
14 mar 202466,3066,3865,7265,8865,88265.234
13 mar 202466,2266,2265,7665,9065,90317.028
12 mar 202466,4466,5065,9666,1866,18197.352
11 mar 202466,5466,6865,7865,9865,98303.246
08 mar 202466,3466,7066,2266,6866,68376.566
07 mar 202465,8066,9065,5066,3066,30484.508
06 mar 202466,2866,8065,8865,8865,88294.390
05 mar 202466,8866,9666,2266,3666,36211.470
04 mar 202467,7667,7666,5067,1667,16251.317
01 mar 202467,2268,2667,2267,8467,84238.831
29 feb 202468,2668,6666,8267,3467,341.014.157
28 feb 202467,5868,1067,1268,1068,10387.103
27 feb 202466,5267,9266,5267,8267,82260.211
26 feb 202468,2268,3466,6066,6066,60398.545
23 feb 202468,6668,8268,1868,4868,48228.078
22 feb 202468,1468,5867,8868,1668,16269.176
21 feb 202468,0068,6267,6267,9867,98255.607
20 feb 202468,6468,7867,5068,0468,04320.569
19 feb 202468,7668,9268,3668,7268,72182.064
16 feb 202468,8269,3668,5669,1669,16482.860
15 feb 202467,8468,8267,7068,5068,50467.579
14 feb 202467,0667,5867,0067,4667,46288.250
13 feb 202469,0069,1066,5066,8666,86448.195
12 feb 202468,4668,9468,2668,9268,92266.590
09 feb 202469,0069,5068,4268,4468,44293.830
08 feb 202469,9470,2868,6668,9468,94433.067
07 feb 202473,5673,5668,5469,6069,60608.417
06 feb 202470,9071,3070,2071,2471,24369.381
05 feb 202470,5270,7670,0670,4470,44334.699
02 feb 202471,6671,8870,4470,4470,44300.408
01 feb 202470,9671,3070,7071,0271,02212.562
31 ene 202471,3871,7871,2471,2471,24334.002
30 ene 202471,5471,5470,8871,0671,06226.171
29 ene 202471,2671,4470,6471,2071,20233.470
26 ene 202470,4672,1870,4671,5871,58366.770
25 ene 202470,8271,2868,4070,3670,36540.899
24 ene 202469,7870,9269,5870,7470,74426.122
23 ene 202469,1469,5469,1269,3669,36261.033
22 ene 202469,3069,8068,5869,0069,00229.031
19 ene 202469,5269,9868,8668,9468,94412.324
18 ene 202468,8269,2868,1469,1269,12315.057
17 ene 202469,0469,3868,7069,0269,02280.920
16 ene 202469,6269,9469,2669,7869,78230.089
15 ene 202470,4070,4470,0070,0070,00162.222
12 ene 202470,6671,1470,5070,5870,58262.236
11 ene 202470,4871,2870,1470,1470,14276.635
10 ene 202470,0070,2669,6470,2670,26256.418
09 ene 202470,3470,5869,8870,2870,28349.694
08 ene 202470,3670,6069,4270,4870,48372.834
05 ene 202470,6471,0669,8870,8070,80313.894
04 ene 202471,3272,1470,7271,0871,08395.253
03 ene 202473,4273,5471,6871,9871,98362.008
02 ene 202474,8275,2473,0273,7873,78221.128
29 dic 202374,8675,2674,7874,8274,82152.161
28 dic 202375,0075,2074,6474,9274,92166.369
27 dic 202374,3074,9474,3074,8674,86155.649
22 dic 202374,4675,0474,4474,6674,66152.788
21 dic 202374,2675,0274,2674,5874,58144.422
20 dic 202374,9275,3074,4874,7474,74239.392
19 dic 202373,6075,0473,6074,8874,88307.270
18 dic 202374,0874,4473,2873,4673,46406.126
15 dic 202374,6074,8474,0874,5474,54644.997
14 dic 202373,3074,8273,3074,3874,38469.644
13 dic 202371,7272,6671,6872,2872,28343.256
12 dic 202372,6272,9272,1472,2672,26482.182
11 dic 202372,1472,6071,7272,5872,58261.782
08 dic 202372,3072,8671,7272,2872,28359.701
07 dic 202371,3672,2271,1672,1672,16263.095
06 dic 202371,5472,1071,1271,5471,54462.659
05 dic 202370,7271,4470,6071,3871,38257.440
04 dic 202371,1071,8271,0071,0071,00216.056
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...