AKZA.AS - Akzo Nobel N.V.

Amsterdam - Amsterdam Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 mar. 2020------
27 mar. 202058,8459,5156,3957,8957,891.537.105
26 mar. 202054,9660,0954,2060,0960,091.350.559
25 mar. 202056,4157,6854,0456,1756,171.346.607
24 mar. 202053,2555,8952,1754,9054,901.247.766
23 mar. 202047,7652,2146,7651,4851,481.813.575
20 mar. 202050,7152,1749,1549,1549,153.533.981
19 mar. 202051,7452,4545,7348,5048,502.105.275
18 mar. 202052,0053,5950,5051,9451,941.924.945
17 mar. 202057,2457,9552,8453,8853,882.172.976
16 mar. 202058,8559,1951,5755,0555,052.097.446
13 mar. 202064,1666,6361,6661,9561,952.672.692
12 mar. 202066,0066,7361,5862,7162,712.936.183
11 mar. 202069,7370,8268,3668,8268,821.947.149
10 mar. 202070,0072,0668,3668,9568,952.312.506
09 mar. 202067,7771,3467,4069,3369,332.786.373
06 mar. 202070,4372,0469,8171,7771,771.537.932
05 mar. 202073,6273,7371,9372,0972,091.250.764
04 mar. 202072,6473,1872,2073,0073,001.370.957
03 mar. 202073,5075,1172,5072,5072,501.780.220
02 mar. 202073,2674,0870,9672,7372,731.688.197
28 feb. 202073,3673,6771,8572,1572,154.329.787
27 feb. 202078,0078,1475,0975,4975,491.700.369
26 feb. 202078,1979,3376,7479,1279,121.503.802
25 feb. 202081,3981,6178,5578,9178,911.658.484
24 feb. 202082,2682,7580,5681,0081,001.292.481
21 feb. 202085,2285,5783,9484,3284,321.349.018
20 feb. 202086,6186,8485,5085,5085,50842.483
19 feb. 202087,1488,2886,8286,9386,931.074.921
18 feb. 202085,9387,2485,5886,9086,901.251.530
17 feb. 202086,7287,3385,9186,2286,22761.586
14 feb. 202088,4088,5686,7787,1687,161.046.909
13 feb. 202090,2090,6888,4288,5388,531.130.838
12 feb. 202086,9091,2286,9090,1490,141.286.812
11 feb. 202088,3089,0587,5787,5787,57846.580
10 feb. 202087,7388,4387,6788,1188,11613.307
07 feb. 202088,1488,7788,0088,1688,16538.981
06 feb. 202088,3288,8788,1688,4588,45619.452
05 feb. 202086,3288,1286,1387,7987,79752.321
04 feb. 202086,5087,0886,1386,3786,37799.847
03 feb. 202085,3685,9985,1885,7685,76471.462
31 ene. 202085,8486,3784,8685,3085,30955.201
30 ene. 202086,5287,3585,9185,9185,91782.086
29 ene. 202086,5087,3986,3187,2787,27891.832
28 ene. 202085,6886,7585,3386,4586,45820.049
27 ene. 202086,9687,1885,2085,6885,68774.405
24 ene. 202087,2188,4587,2188,0488,04688.092
23 ene. 202087,5987,9086,7686,7686,76867.435
22 ene. 202088,0088,2087,4587,9287,92664.008
21 ene. 202087,5388,0386,9787,7787,77541.800
20 ene. 202088,0088,2387,8988,0488,04545.594
17 ene. 202088,2988,4087,6787,9887,98747.894
16 ene. 202088,7989,4987,3787,9787,97916.609
15 ene. 202089,5689,6988,5089,0489,04734.010
14 ene. 202088,4589,5387,8389,4789,47785.121
13 ene. 202089,5789,7188,4188,4988,49686.581
10 ene. 202089,7890,1489,4389,5889,58508.233
09 ene. 202090,3590,4689,7589,7589,75631.681
08 ene. 202089,2090,5888,8889,8589,85621.532
07 ene. 202090,1690,5589,6990,1090,10662.474
06 ene. 202089,5390,2789,0790,2090,20453.901
03 ene. 202090,6591,0490,1290,3190,31638.248
02 ene. 202090,7991,6890,4591,2491,24420.967
31 dic. 201990,4691,2890,0090,6490,64226.481
30 dic. 201991,2591,2590,6390,6990,69279.369
27 dic. 201991,8792,0191,0891,3091,30376.723
24 dic. 201991,2092,1290,8191,8691,86166.768
23 dic. 201990,8291,0890,4091,0691,06379.935
20 dic. 201989,7390,8089,5590,8090,801.753.189
19 dic. 201988,5789,7388,5789,7389,73955.938
18 dic. 201990,0090,2688,6288,6288,621.035.257
17 dic. 201991,3691,3889,8589,8589,85809.456
16 dic. 201990,7892,0690,5490,8990,89631.664
13 dic. 201990,3590,8489,8990,4590,45669.098
12 dic. 201988,7889,8488,5889,4889,48721.440
11 dic. 201988,2388,6587,7788,3688,36695.146
10 dic. 201989,4689,6387,8788,4588,45580.596
09 dic. 201989,2289,9389,1589,6989,69521.295
06 dic. 201988,4889,3088,2089,2289,22654.446
05 dic. 201987,3288,4887,2488,1888,18617.358
04 dic. 201986,0087,5185,5087,5187,51794.440
03 dic. 201986,2786,7485,3685,5585,55598.822
02 dic. 201986,9187,9385,6286,0486,04806.439
29 nov. 201987,1287,5386,7986,9286,92473.359
28 nov. 201987,2487,6987,2387,4687,46262.428
27 nov. 201987,7087,9587,3687,5987,59500.660
26 nov. 201987,5187,6786,8087,3987,391.181.867
25 nov. 201987,0087,8386,9087,6487,64451.466
22 nov. 201986,5387,2186,2787,0187,01601.973
21 nov. 201987,6287,6586,2286,4786,47856.832
20 nov. 201987,9088,1087,1888,0988,09676.049
19 nov. 201988,4089,3287,8787,9887,98576.260
18 nov. 201988,2988,6388,0488,2188,21482.498
15 nov. 201988,0688,4987,6288,3088,30555.281
14 nov. 201987,3288,1887,1487,6087,60582.142
13 nov. 201987,1487,8887,1187,6487,64501.864
12 nov. 201986,5687,7386,1387,5387,53658.755
11 nov. 201986,8587,2586,0586,1786,17920.245
08 nov. 201986,6787,3386,4187,1087,10656.940
07 nov. 201986,1086,6885,4286,4586,45604.651
*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