Mercados españoles cerrados

Akzo Nobel N.V. (AKZA.AS)

Amsterdam - Amsterdam Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
84,38-0,62 (-0,73%)
Al cierre: 5:35PM CEST
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 ago. 202084,5884,9084,1284,3884,38349.974
12 ago. 202083,6085,1083,3085,0085,00410.587
11 ago. 202082,5084,0482,1083,9083,90659.072
10 ago. 202081,6082,3881,1082,2082,20293.187
07 ago. 202080,8081,7880,2681,3281,32265.421
06 ago. 202080,9481,8480,3680,7880,78235.935
05 ago. 202080,6281,9080,6281,3881,38324.596
04 ago. 202081,2081,5479,8080,5080,50334.492
03 ago. 202080,0081,4279,2280,8480,84470.576
31 jul. 202080,5881,1079,6879,7479,74695.295
30 jul. 202082,5682,5679,7880,6080,60539.656
29 jul. 202082,2082,5082,0082,4282,42297.416
28 jul. 202083,5483,5882,2282,5682,56522.056
27 jul. 202082,0083,1281,7882,9082,90357.299
24 jul. 202082,1282,9881,0482,0282,02383.203
23 jul. 202084,4685,1682,2283,1083,10518.951
22 jul. 202081,4884,9080,5083,5683,56628.704
21 jul. 202085,5086,0884,2484,4284,42587.277
20 jul. 2020------
17 jul. 202083,1084,5482,9084,4084,40474.152
16 jul. 202083,1883,7082,5683,4083,40514.172
15 jul. 202083,2485,2283,2484,0084,00581.078
14 jul. 202083,5683,7081,7883,2483,24753.244
13 jul. 202084,8685,0883,3084,4884,48904.752
10 jul. 202081,4881,8680,6880,8280,82647.004
09 jul. 202082,0883,2481,9481,9481,94545.666
08 jul. 202082,5682,9482,0482,1882,18341.797
07 jul. 202082,9283,5882,5483,0683,06401.850
06 jul. 202082,4483,6882,2483,4083,40514.962
03 jul. 202081,8882,3280,8680,9680,96270.082
02 jul. 202081,1482,1280,3481,8481,84523.619
01 jul. 202079,2280,9078,8280,5480,54524.483
30 jun. 202080,7281,3479,5079,7479,74630.751
29 jun. 202079,5681,0479,0680,4880,48518.705
26 jun. 202079,3081,4479,1079,5679,56522.775
25 jun. 202078,1078,9676,9678,4478,44435.910
24 jun. 202079,4479,7878,3678,5078,50583.358
23 jun. 202079,5280,3479,0079,5679,56512.743
22 jun. 202079,1080,1678,1679,5279,52680.872
19 jun. 202079,5480,3878,8280,3480,341.896.336
18 jun. 202077,4679,4477,2279,2079,20679.161
17 jun. 202077,2477,7876,8677,6277,62524.749
16 jun. 202076,1678,5676,0077,3077,30681.380
15 jun. 202072,6674,6872,3474,4874,48578.718
12 jun. 202072,5275,3072,0074,2474,24671.425
11 jun. 202076,1276,4673,2273,2273,22823.322
10 jun. 202078,5078,7077,1677,4277,42665.690
09 jun. 202078,8079,2077,0478,2878,28673.035
08 jun. 202077,7479,0677,5679,0079,00600.229
05 jun. 202078,2078,6476,6478,5678,56887.464
04 jun. 202077,0878,4876,6877,6277,62822.586
03 jun. 202076,5077,8075,3077,7077,70660.238
02 jun. 202075,1676,2474,8675,6275,62494.874
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
*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