Mercados españoles abiertos en 4 hrs 27 min

Akzo Nobel N.V. (AKZA.AS)

Amsterdam - Amsterdam Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
103,45+0,70 (+0,68%)
Al cierre: 5:35PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
16 mar. 202191,8492,7891,5292,3891,01457.337
15 mar. 202192,5092,5891,1691,5090,14504.372
12 mar. 202192,0692,3691,1892,0490,67295.156
11 mar. 202194,2295,3692,0292,2490,87692.123
10 mar. 202189,7094,0689,4094,0092,60962.125
09 mar. 202188,5289,9487,6689,7088,37593.228
08 mar. 202187,0288,6286,7888,5687,24408.241
05 mar. 202186,4087,1885,8086,5285,23521.289
04 mar. 202187,2887,5086,1287,0885,78400.244
03 mar. 202187,4087,8886,8087,3886,08472.015
02 mar. 202187,3687,7286,9087,2285,92445.466
01 mar. 202186,0487,8886,0087,6286,32540.623
26 feb. 202185,9486,5685,2485,5684,29792.612
25 feb. 202187,8287,8486,2086,4685,17446.680
24 feb. 202185,9887,3485,7087,1685,86649.236
23 feb. 202185,6085,9084,7885,7084,43656.176
22 feb. 202186,2486,2484,8885,6084,33607.745
19 feb. 202183,7486,2482,7686,2484,961.064.624
18 feb. 202185,9086,2883,1083,5082,26860.431
17 feb. 202187,2288,6485,4085,9084,62884.258
16 feb. 202186,0486,7885,7885,8884,60475.362
15 feb. 202185,4086,5085,1086,0284,74464.423
12 feb. 202184,7685,6084,5885,2283,95376.786
11 feb. 202185,1286,0884,6885,0083,74398.323
10 feb. 202186,3086,6884,9885,1483,87492.621
09 feb. 202186,7486,9485,4886,1084,82494.542
08 feb. 202187,1888,1086,9087,0885,78443.299
05 feb. 202187,0887,2685,8486,2885,00334.233
04 feb. 202186,4887,3085,6887,3086,00570.385
03 feb. 202186,1486,7685,2485,8084,52355.980
02 feb. 202185,3886,2084,8085,6684,39584.909
01 feb. 202184,4485,5484,0085,1883,91479.107
29 ene. 202183,2485,3482,7283,8482,59640.989
28 ene. 202183,4084,6282,4284,1282,87510.538
27 ene. 202185,0285,1083,0483,8682,61661.721
26 ene. 202184,8286,1084,7485,0483,78430.873
25 ene. 202186,5486,7684,6284,6283,36505.198
22 ene. 202186,0086,0684,8286,0684,78675.219
21 ene. 202187,9488,1887,1687,3486,04592.823
20 ene. 202187,8288,2887,3487,7286,42550.549
19 ene. 202187,7288,2886,8687,3486,04600.845
18 ene. 202189,2889,2886,8087,5086,20644.305
15 ene. 202189,8290,0489,2489,7688,43683.750
14 ene. 202189,4490,0289,1689,8088,46535.049
13 ene. 202189,5890,0289,0289,0687,74418.554
12 ene. 202191,9292,0089,7689,7688,43586.129
11 ene. 202189,7091,6889,7091,6890,32584.657
08 ene. 202190,5490,6089,4089,7288,39459.646
07 ene. 202189,1090,4888,8890,3288,98461.334
06 ene. 202189,6689,7088,3889,0887,76422.737
05 ene. 202189,8289,8288,8089,1687,83475.288
04 ene. 202188,8490,4888,8290,1688,82673.755
31 dic. 202088,0288,8087,8687,8686,55183.178
30 dic. 202089,4489,4488,3688,3687,05251.251
29 dic. 202088,9089,6488,7489,2287,89255.757
28 dic. 202089,2690,1088,5688,9487,62261.004
24 dic. 202088,1489,4887,7089,0087,68153.708
23 dic. 202086,8488,0486,8287,6086,30278.180
22 dic. 202085,5087,1885,4686,7685,47363.992
21 dic. 202086,7286,7284,3085,1683,89454.613
18 dic. 202086,6087,9286,5687,2885,98613.176
17 dic. 202086,2687,3086,0286,8485,55590.463
16 dic. 202086,7086,7085,4486,0484,76625.423
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...