AKZA.AS - Akzo Nobel N.V.

Amsterdam - Amsterdam Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 sept. 201981,0881,1479,7780,7080,70664.028
16 sept. 201982,0082,2379,9280,7880,781.172.573
13 sept. 201981,9182,7781,8482,5882,58846.169
12 sept. 201981,7582,1881,4281,8981,89641.941
11 sept. 201981,0281,8080,9181,4881,48620.685
10 sept. 201981,2681,4180,4380,8680,86884.272
09 sept. 201981,8582,1181,0881,3081,30712.817
06 sept. 201981,6282,0681,3781,8581,85639.959
05 sept. 201981,4882,1181,4781,6281,62666.313
04 sept. 201981,8181,8880,9981,1481,14749.771
03 sept. 201981,7581,9881,4581,5481,54510.800
02 sept. 201981,5082,3681,4681,8381,83360.129
30 ago. 201980,5681,4780,5681,4781,47838.226
29 ago. 201980,2081,3080,2080,6580,65635.032
28 ago. 201980,7981,0279,9680,4380,43674.153
27 ago. 201980,9181,2780,1481,0581,05569.179
26 ago. 201981,0681,9480,8781,0681,06453.740
23 ago. 201981,7482,2680,8781,0581,05608.697
22 ago. 201981,4182,0381,3181,4881,48536.523
21 ago. 201980,9381,8780,9381,5781,57671.163
20 ago. 201981,5281,9380,7280,9880,98726.262
19 ago. 201981,1881,9981,1281,2281,22771.558
16 ago. 201980,3880,9880,1280,7880,78783.433
15 ago. 201981,7081,8979,9280,1180,111.103.781
14 ago. 201982,1682,5680,7381,3781,37936.976
13 ago. 201982,1082,7081,2182,2382,23732.302
12 ago. 201982,5783,1082,0282,2282,22473.118
09 ago. 201982,0682,6481,8882,1682,16643.860
08 ago. 201981,7682,3981,5282,2782,27737.100
07 ago. 201981,8882,0380,6381,1581,15891.473
06 ago. 201981,8382,0481,2881,2881,28876.724
05 ago. 201983,0083,0181,6781,9981,991.064.119
02 ago. 201983,9084,1483,0983,4483,441.171.431
01 ago. 201985,1185,4484,8385,0085,00973.242
31 jul. 201985,8586,3385,4085,4585,45935.075
30 jul. 201987,3987,4085,4485,8585,85831.268
29 jul. 201986,6787,2486,4587,1887,18608.207
26 jul. 201986,5486,9586,3286,5086,50851.935
25 jul. 201986,3386,9785,4486,5586,551.394.422
24 jul. 201984,0086,3883,9585,7185,711.363.166
23 jul. 201981,7583,0481,7282,5082,501.077.036
22 jul. 201982,2982,9082,0182,0282,02803.812
19 jul. 201982,8783,4282,2882,5082,50755.714
18 jul. 201982,7983,0382,3682,5082,50822.331
17 jul. 201983,5684,1183,0683,3183,31621.048
16 jul. 201983,5584,1883,4483,6683,66671.787
15 jul. 201983,1684,0082,2583,3183,31778.487
12 jul. 201982,5384,2082,5382,9182,91947.025
11 jul. 201982,4683,0682,0382,4582,45626.423
10 jul. 201981,9682,5381,7782,4682,46718.567
09 jul. 201981,5682,2681,4282,0082,00983.004
08 jul. 201981,5082,8381,0282,7982,79821.688
05 jul. 201984,5584,7583,3083,6283,62669.621
04 jul. 201984,2884,8384,2884,8384,83641.238
03 jul. 201983,5084,3783,3384,3784,37714.042
02 jul. 201983,3083,4382,9183,1183,11665.653
01 jul. 201983,1683,8583,1083,1483,14584.540
28 jun. 201981,5982,9681,5682,6482,64886.695
27 jun. 201981,8482,1981,5181,8481,84571.814
26 jun. 201982,0882,6181,6181,7081,70698.762
25 jun. 201981,7582,6081,7582,3082,30462.842
24 jun. 201981,6582,4681,6582,1082,10602.125
21 jun. 201982,0482,4181,7381,7881,781.469.494
20 jun. 201981,6182,9981,5582,0882,08933.770
19 jun. 201982,0082,4381,2681,4481,441.049.897
18 jun. 201980,9082,6280,5782,0782,071.076.208
17 jun. 201982,1882,2680,8280,9380,93977.981
14 jun. 201981,5782,8481,5382,0982,091.006.859
13 jun. 201981,6882,3481,3681,6681,66910.676
12 jun. 201980,4082,1880,3981,8381,831.144.400
11 jun. 201979,8580,7079,5380,5980,591.005.067
10 jun. 201979,3280,0079,3279,7579,75508.138
07 jun. 201978,7579,8778,6879,1479,141.160.218
06 jun. 201978,0079,1278,0078,6278,62996.148
05 jun. 201977,2278,7277,0478,1578,151.211.777
04 jun. 201976,5177,4175,9677,0077,001.094.065
03 jun. 201975,1176,7975,0976,5976,59792.549
31 may. 201975,1775,8775,0075,5275,52802.979
30 may. 201975,7076,0575,4375,6075,60747.134
29 may. 201977,6977,9475,4175,6175,611.354.197
28 may. 201977,8578,5677,4878,5278,521.579.756
27 may. 201976,2578,0276,2578,0178,01678.834
24 may. 201976,3676,7575,9676,0876,08562.460
23 may. 201977,0377,2776,0976,3076,301.088.748
22 may. 201976,8677,9376,7977,6677,661.141.074
21 may. 201976,5077,2176,2877,0977,091.117.796
20 may. 201976,4277,0476,1776,4776,47988.917
17 may. 201976,5476,8876,3176,5376,531.409.345
16 may. 201975,5277,1075,4577,1077,101.302.978
15 may. 201975,5275,9574,8975,7375,731.219.815
14 may. 201974,1475,4174,1475,3975,391.267.912
13 may. 201975,0175,0473,8274,0074,001.360.847
10 may. 201974,0475,2573,9874,8274,821.482.689
09 may. 201973,4473,8373,1473,6873,681.303.433
08 may. 201974,7775,1273,4573,8073,801.779.941
07 may. 201975,0375,7074,6674,6874,681.561.405
06 may. 201974,5675,4374,1175,2475,24971.086
03 may. 201974,6075,5074,6075,2075,201.174.825
02 may. 201975,0575,6174,7374,7374,731.290.421
30 abr. 201975,4575,7275,1775,7075,701.302.464
*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