Mercados españoles cerrados

Akzo Nobel N.V. (AKZA.AS)

Amsterdam - Amsterdam Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
104,00+0,15 (+0,14%)
Al cierre: 5:36PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 ago 2021104,20105,40104,00104,00104,00295.962
03 ago 2021104,05104,30103,10103,85103,85442.577
02 ago 2021104,65105,40103,85104,25104,25292.921
30 jul 2021103,05104,50102,65104,10104,10537.333
29 jul 2021103,85104,10103,40103,40103,40328.226
28 jul 2021103,00103,40102,30103,30103,30330.082
27 jul 2021102,40103,00102,00102,90102,90473.136
26 jul 2021102,40104,20102,15102,85102,85461.415
23 jul 2021102,30103,35102,15102,70102,70527.301
22 jul 2021100,75102,45100,70101,60101,60528.094
21 jul 202199,96101,4098,10100,75100,751.089.571
20 jul 2021102,00103,70100,70102,65102,651.250.133
19 jul 2021105,85106,10104,15105,05105,05580.507
16 jul 2021108,00108,15106,55106,70106,70569.787
15 jul 2021107,10108,45106,70107,80107,80435.344
14 jul 2021106,95107,20106,55106,90106,90357.914
13 jul 2021106,40107,55106,05107,50107,50435.759
12 jul 2021105,05106,45104,85106,35106,35347.282
09 jul 2021104,45105,55103,90105,25105,25382.102
08 jul 2021104,30104,40103,25103,55103,55561.596
07 jul 2021103,35105,00103,20105,00105,00438.594
06 jul 2021103,75104,35102,40103,15103,15460.293
05 jul 2021102,80104,05102,30103,75103,75405.463
02 jul 2021105,20105,35102,20103,00103,00643.750
01 jul 2021104,40105,25102,80104,75104,75681.493
30 jun 2021106,60107,90103,95104,20104,20799.308
29 jun 2021106,60107,00106,15106,45106,45297.289
28 jun 2021106,30106,80105,65105,95105,95400.740
25 jun 2021106,70107,10106,25106,25106,25342.025
24 jun 2021107,45107,65106,60106,60106,60478.006
23 jun 2021107,60107,95106,75107,00107,00308.240
22 jun 2021107,05108,05107,00107,70107,70502.795
21 jun 2021105,00107,35104,65106,85106,85522.724
18 jun 2021106,70107,10105,15105,30105,30824.889
17 jun 2021106,55106,80105,85106,60106,60351.707
16 jun 2021107,25107,85106,80107,05107,05435.280
15 jun 2021107,15108,10106,65106,85106,85464.449
14 jun 2021106,30106,65105,85106,45106,45353.757
11 jun 2021105,70106,55105,30105,80105,80293.139
10 jun 2021105,95106,35105,35105,35105,35423.082
09 jun 2021105,35106,05104,90105,45105,45376.207
08 jun 2021106,25106,25104,85105,05105,05476.613
07 jun 2021106,60106,90106,05106,05106,05349.703
04 jun 2021106,30106,80105,40106,80106,80316.987
03 jun 2021105,60106,30104,20106,15106,15409.114
02 jun 2021106,40106,40105,35105,95105,95401.510
01 jun 2021105,60107,15105,35105,80105,80406.687
31 may 2021104,60106,25104,60105,30105,30376.291
28 may 2021103,50104,90103,50104,60104,60454.184
27 may 2021103,30103,90102,25103,50103,50693.076
26 may 2021104,20104,35103,30103,30103,30522.176
25 may 2021105,10105,20103,80104,10104,10357.268
24 may 2021105,25105,25104,30104,70104,70171.275
21 may 2021103,55105,30103,35104,95104,95614.318
20 may 2021103,25103,60102,10103,35103,35445.111
19 may 2021102,55103,05101,60102,75102,75608.925
18 may 2021103,50103,80102,75103,00103,00482.280
17 may 2021102,85103,35102,45102,55102,55498.021
14 may 2021102,35102,65101,50102,65102,65334.641
13 may 2021100,00101,8098,94101,65101,65444.451
12 may 2021101,15101,70100,30100,85100,85364.689
11 may 2021102,90102,90100,60101,35101,35658.380
10 may 2021103,80104,30103,60103,90103,90334.239
07 may 2021103,20103,85102,90103,45103,45378.941
06 may 2021102,35103,20102,00102,75102,75292.542
05 may 2021100,40102,80100,25102,40102,40522.819
04 may 2021100,70101,2599,4299,4299,42467.808
03 may 2021100,10100,9599,94100,80100,80252.227
30 abr 2021100,55101,0099,9299,9299,92551.920
29 abr 2021100,70101,05100,00100,15100,15405.111
28 abr 2021100,90101,0599,74100,25100,25325.299
27 abr 2021100,10101,0599,76100,55100,55386.183
26 abr 2021100,70100,7099,60100,15100,15380.332
26 abr 20211.52 Dividendo
23 abr 2021100,85102,40100,50102,20100,68499.194
22 abr 2021103,20103,40100,45101,3099,79657.985
21 abr 2021100,10103,4598,44103,45101,91824.116
20 abr 2021102,45102,95100,40100,6599,15671.836
19 abr 2021101,70102,65101,25102,00100,48547.031
16 abr 202199,50102,0099,02101,80100,29817.739
15 abr 202197,1498,7897,1298,4096,94477.616
14 abr 202198,5098,5496,8696,9695,52480.490
13 abr 202197,6098,3297,4498,1496,68493.758
12 abr 202198,5898,9697,5697,5696,11534.266
09 abr 202197,1698,8897,1098,6497,17594.703
08 abr 202197,5697,7496,6897,2695,81424.391
07 abr 202197,4298,3097,0497,5296,07697.757
06 abr 202197,5097,9096,6897,4295,97482.945
01 abr 202195,8096,7895,4496,4294,99410.798
31 mar 202195,7096,0494,9295,2893,86572.735
30 mar 202196,2096,2695,5095,6694,24418.420
29 mar 202195,6496,0695,4495,8894,45535.319
26 mar 202194,9895,9294,7695,3693,94470.931
25 mar 202194,3495,0693,2894,9493,53417.524
24 mar 202193,6895,1693,6494,3492,94485.635
23 mar 202193,6494,9293,5494,2892,88383.108
22 mar 202193,7494,7293,6694,4893,07333.420
19 mar 202193,6095,0493,0294,4093,001.176.046
18 mar 202191,9494,2291,8093,8692,46581.732
17 mar 202192,3693,2091,8491,9690,59358.282
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...