AKZA.AS - Akzo Nobel N.V.

Amsterdam - Amsterdam Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
06 nov. 201984,5786,1084,3886,1086,10708.007
05 nov. 201983,2184,5583,1484,5584,55766.117
04 nov. 201983,7884,0682,8583,0883,08826.171
01 nov. 201982,9583,5382,8083,5383,53569.209
31 oct. 201983,1583,5582,1382,5582,55733.386
30 oct. 201982,7083,3482,5682,9082,90568.459
29 oct. 201982,7682,8482,3482,8282,82572.323
28 oct. 201982,6482,9182,1882,6182,61822.382
25 oct. 201983,1783,4282,6782,9282,92577.534
25 oct. 20190.41 Dividendo
24 oct. 201983,1283,6883,1183,4883,07753.911
23 oct. 201981,2183,9181,1383,2382,821.355.528
22 oct. 201982,5182,7481,2581,6181,211.342.292
21 oct. 201984,2584,4882,6282,7182,30926.306
18 oct. 201984,2484,4983,6684,0083,59622.763
17 oct. 201983,7484,4883,6284,0783,66770.659
16 oct. 201984,1284,2783,2384,0383,62616.604
15 oct. 201982,8884,5582,8484,0883,67809.268
14 oct. 201982,5183,1182,2682,8482,43401.363
11 oct. 201981,9882,9781,7782,8582,44840.031
10 oct. 201982,0082,2581,4481,9081,50645.682
09 oct. 201980,6981,6080,6081,4681,06691.432
08 oct. 201981,4081,5180,7680,7680,36731.609
07 oct. 201980,7181,4080,5381,2180,81573.533
04 oct. 201980,6881,0580,2480,6680,26572.109
03 oct. 201980,3480,6679,7080,1979,80531.400
02 oct. 201981,1481,3280,2880,3779,98867.542
01 oct. 201982,0082,5281,2381,5081,10788.717
30 sept. 201981,5482,2581,5481,7981,39620.743
27 sept. 201981,1781,7080,8181,5681,16588.240
26 sept. 201980,3781,1980,3680,8380,43444.362
25 sept. 201980,3680,6179,6680,5680,16548.781
24 sept. 201980,3080,6580,2380,5280,12407.657
23 sept. 201980,1580,7379,9080,1979,80567.357
20 sept. 201981,2281,2280,4980,6280,221.374.020
19 sept. 201980,8981,3380,6481,1180,71558.781
18 sept. 201980,7581,1780,4581,1480,74621.633
17 sept. 201981,0881,1479,7780,6780,271.007.418
16 sept. 201982,0082,2379,9280,7880,381.172.573
13 sept. 201981,9182,7781,8482,5882,17846.169
12 sept. 201981,7582,1881,4281,8981,49641.941
11 sept. 201981,0281,8080,9181,4881,08620.685
10 sept. 201981,2681,4180,4380,8680,46884.272
09 sept. 201981,8582,1181,0881,3080,90712.817
06 sept. 201981,6282,0681,3781,8581,45639.959
05 sept. 201981,4882,1181,4781,6281,22666.313
04 sept. 201981,8181,8880,9981,1480,74749.771
03 sept. 201981,7581,9881,4581,5481,14510.800
02 sept. 201981,5082,3681,4681,8381,43360.129
30 ago. 201980,5681,4780,5681,4781,07838.226
29 ago. 201980,2081,3080,2080,6580,25635.032
28 ago. 201980,7981,0279,9680,4380,03674.153
27 ago. 201980,9181,2780,1481,0580,65569.179
26 ago. 201981,0681,9480,8781,0680,66453.740
23 ago. 201981,7482,2680,8781,0580,65608.697
22 ago. 201981,4182,0381,3181,4881,08536.523
21 ago. 201980,9381,8780,9381,5781,17671.163
20 ago. 201981,5281,9380,7280,9880,58726.262
19 ago. 201981,1881,9981,1281,2280,82771.558
16 ago. 201980,3880,9880,1280,7880,38783.433
15 ago. 201981,7081,8979,9280,1179,721.103.781
14 ago. 201982,1682,5680,7381,3780,97936.976
13 ago. 201982,1082,7081,2182,2381,83732.302
12 ago. 201982,5783,1082,0282,2281,82473.118
09 ago. 201982,0682,6481,8882,1681,76643.860
08 ago. 201981,7682,3981,5282,2781,87737.100
07 ago. 201981,8882,0380,6381,1580,75891.473
06 ago. 201981,8382,0481,2881,2880,88876.724
05 ago. 201983,0083,0181,6781,9981,591.064.119
02 ago. 201983,9084,1483,0983,4483,031.171.431
01 ago. 201985,1185,4484,8385,0084,58973.242
31 jul. 201985,8586,3385,4085,4585,03935.075
30 jul. 201987,3987,4085,4485,8585,43831.268
29 jul. 201986,6787,2486,4587,1886,75608.207
26 jul. 201986,5486,9586,3286,5086,08851.935
25 jul. 201986,3386,9785,4486,5586,121.394.422
24 jul. 201984,0086,3883,9585,7185,291.363.166
23 jul. 201981,7583,0481,7282,5082,091.077.036
22 jul. 201982,2982,9082,0182,0281,62803.812
19 jul. 201982,8783,4282,2882,5082,09755.714
18 jul. 201982,7983,0382,3682,5082,09822.331
17 jul. 201983,5684,1183,0683,3182,90621.048
16 jul. 201983,5584,1883,4483,6683,25671.787
15 jul. 201983,1684,0082,2583,3182,90778.487
12 jul. 201982,5384,2082,5382,9182,50947.025
11 jul. 201982,4683,0682,0382,4582,05626.423
10 jul. 201981,9682,5381,7782,4682,06718.567
09 jul. 201981,5682,2681,4282,0081,60983.004
08 jul. 201981,5082,8381,0282,7982,38821.688
05 jul. 201984,5584,7583,3083,6283,21669.621
*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