AKZA.AS - Akzo Nobel N.V.

Amsterdam - Amsterdam Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jun. 202075,1676,2474,8675,7675,76191.241
01 jun. 202074,7475,2073,8875,0075,00324.835
29 may. 202075,1075,1073,5873,6073,601.192.170
28 may. 202073,5675,7673,3275,6475,64633.059
27 may. 202074,4874,8073,1873,3273,32723.950
26 may. 202073,7074,3073,3674,1074,10610.748
25 may. 202073,3073,3872,5073,3873,38255.219
22 may. 202071,2872,8870,7272,6672,66486.430
21 may. 202071,3272,6070,8671,7871,78350.949
20 may. 202070,8072,3669,9871,8871,88633.861
19 may. 202071,0071,4669,7671,3471,34689.499
18 may. 202069,5870,7268,6470,2270,22626.525
15 may. 202067,6068,3067,3268,1868,18732.764
14 may. 202067,1867,8665,7067,2067,20612.348
13 may. 202068,2869,2667,8468,1668,16577.236
12 may. 202069,3870,2668,9669,2269,22752.001
11 may. 202070,9871,1668,9669,7869,78484.678
08 may. 202070,3870,7269,8870,7270,72394.713
07 may. 202069,0869,9868,6069,9869,98677.413
06 may. 202068,5069,3268,3069,0069,00857.282
05 may. 202069,0069,0467,6468,7868,78585.947
04 may. 202067,1268,2266,5267,7667,761.328.893
30 abr. 202070,1070,7668,7269,2069,20840.694
29 abr. 202069,1869,9468,4069,9469,94716.416
28 abr. 202068,3069,2067,3869,0869,08749.069
27 abr. 202068,2869,1667,6068,2468,24737.110
27 abr. 20201.49 Dividendo
24 abr. 202067,5669,6467,0268,2466,75978.525
23 abr. 202067,7469,4666,9068,7067,20905.893
22 abr. 202064,0267,8063,9667,0465,581.362.943
21 abr. 202063,8864,9862,1662,1660,801.047.739
20 abr. 202064,5065,5463,6865,4263,99705.146
17 abr. 202064,0264,4062,8663,9462,541.454.035
16 abr. 202062,5063,1860,8661,9460,591.257.868
15 abr. 202063,9263,9461,1862,4461,081.218.712
14 abr. 202065,9866,4064,1264,1262,72846.159
09 abr. 202065,0065,6063,6065,1263,701.293.218
08 abr. 202063,0064,7862,5264,2262,82915.205
07 abr. 202061,5064,0061,0063,1661,781.221.914
06 abr. 202060,9862,1859,7860,3259,001.716.241
03 abr. 202058,1858,8057,3858,4857,201.590.146
02 abr. 202057,5258,8256,3057,8056,541.346.312
01 abr. 202058,0858,9056,6857,4456,191.324.319
31 mar. 202062,1062,6059,8160,0158,701.723.972
30 mar. 202057,8061,8057,1061,8060,451.778.673
27 mar. 202058,8459,5156,3957,8956,631.537.105
26 mar. 202054,9660,0954,2060,0958,781.350.559
25 mar. 202056,4157,6854,0456,1754,941.346.607
24 mar. 202053,2555,8952,1754,9053,701.247.766
23 mar. 202047,7652,2146,7651,4850,361.813.575
20 mar. 202050,7152,1749,1549,1548,083.533.981
19 mar. 202051,7452,4545,7348,5047,442.105.275
18 mar. 202052,0053,5950,5051,9450,811.924.945
17 mar. 202057,2457,9552,8453,8852,702.172.976
16 mar. 202058,8559,1951,5755,0553,852.097.446
13 mar. 202064,1666,6361,6661,9560,602.672.692
12 mar. 202066,0066,7361,5862,7161,342.936.183
11 mar. 202069,7370,8268,3668,8267,321.947.149
10 mar. 202070,0072,0668,3668,9567,442.312.506
09 mar. 202067,7771,3467,4069,3367,822.786.373
06 mar. 202070,4372,0469,8171,7770,201.537.932
05 mar. 202073,6273,7371,9372,0970,521.250.764
04 mar. 202072,6473,1872,2073,0071,411.370.957
03 mar. 202073,5075,1172,5072,5070,921.780.220
02 mar. 202073,2674,0870,9672,7371,141.688.197
28 feb. 202073,3673,6771,8572,1570,574.329.787
27 feb. 202078,0078,1475,0975,4973,841.700.369
26 feb. 202078,1979,3376,7479,1277,391.503.802
25 feb. 202081,3981,6178,5578,9177,191.658.484
24 feb. 202082,2682,7580,5681,0079,231.292.481
21 feb. 202085,2285,5783,9484,3282,481.349.018
20 feb. 202086,6186,8485,5085,5083,63842.483
19 feb. 202087,1488,2886,8286,9385,031.074.921
18 feb. 202085,9387,2485,5886,9085,001.251.530
17 feb. 202086,7287,3385,9186,2284,34761.586
14 feb. 202088,4088,5686,7787,1685,261.046.909
13 feb. 202090,2090,6888,4288,5386,601.130.838
12 feb. 202086,9091,2286,9090,1488,171.286.812
11 feb. 202088,3089,0587,5787,5785,66846.580
10 feb. 202087,7388,4387,6788,1186,19613.307
07 feb. 202088,1488,7788,0088,1686,24538.981
06 feb. 202088,3288,8788,1688,4586,52619.452
05 feb. 202086,3288,1286,1387,7985,87752.321
04 feb. 202086,5087,0886,1386,3784,48799.847
03 feb. 202085,3685,9985,1885,7683,89471.462
31 ene. 202085,8486,3784,8685,3083,44955.201
30 ene. 202086,5287,3585,9185,9184,03782.086
29 ene. 202086,5087,3986,3187,2785,36891.832
28 ene. 202085,6886,7585,3386,4584,56820.049
27 ene. 202086,9687,1885,2085,6883,81774.405
24 ene. 202087,2188,4587,2188,0486,12688.092
23 ene. 202087,5987,9086,7686,7684,87867.435
22 ene. 202088,0088,2087,4587,9286,00664.008
21 ene. 202087,5388,0386,9787,7785,85541.800
20 ene. 202088,0088,2387,8988,0486,12545.594
17 ene. 202088,2988,4087,6787,9886,06747.894
16 ene. 202088,7989,4987,3787,9786,05916.609
15 ene. 202089,5689,6988,5089,0487,10734.010
14 ene. 202088,4589,5387,8389,4787,52785.121
13 ene. 202089,5789,7188,4188,4986,56686.581
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines