U.S. markets open in 8 minutes
F S&P 500
5,474.25 -4.25 (-0.08%) F Dow Jones
38,776.00 -42.00 (-0.11%) F Nasdaq
19,912.50 -8.75 (-0.04%) E-mini Russell 2000 Index Futur
2,039.10 -7.00 (-0.34%) Petróleo
80.51 +0.18 (+0.22%) Oro
2,334.30 +5.30 (+0.23%)
Akzo Nobel NV (AKU1.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:08AM CEST. Mercado abierto.
Periodo de tiempo:
18 jun 2023 - 18 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 jun 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | 7 |
| 17 jun 2024 | 58.12 | 58.12 | 58.12 | 58.12 | 58.12 | - |
| 14 jun 2024 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | - |
| 13 jun 2024 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | - |
| 12 jun 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | - |
| 11 jun 2024 | 61.36 | 61.36 | 61.36 | 61.36 | 61.36 | - |
| 10 jun 2024 | 61.46 | 61.46 | 61.46 | 61.46 | 61.46 | - |
| 07 jun 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - |
| 06 jun 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | - |
| 05 jun 2024 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | - |
| 04 jun 2024 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | - |
| 03 jun 2024 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | - |
| 31 may 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | - |
| 30 may 2024 | 63.26 | 63.26 | 63.26 | 63.26 | 63.26 | - |
| 29 may 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | - |
| 28 may 2024 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | - |
| 27 may 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - |
| 24 may 2024 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | - |
| 23 may 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | - |
| 22 may 2024 | 64.72 | 64.72 | 64.72 | 64.72 | 64.72 | - |
| 21 may 2024 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | - |
| 20 may 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | - |
| 17 may 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | - |
| 16 may 2024 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | - |
| 15 may 2024 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | - |
| 14 may 2024 | 64.12 | 64.12 | 64.12 | 64.12 | 64.12 | - |
| 13 may 2024 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | - |
| 10 may 2024 | 63.98 | 63.98 | 63.68 | 63.68 | 63.68 | 7 |
| 09 may 2024 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | - |
| 08 may 2024 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | - |
| 07 may 2024 | 63.04 | 63.04 | 63.04 | 63.04 | 63.04 | - |
| 06 may 2024 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | - |
| 03 may 2024 | 61.76 | 61.76 | 61.76 | 61.76 | 61.76 | - |
| 02 may 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
| 30 abr 2024 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | - |
| 29 abr 2024 | 61.36 | 61.36 | 61.36 | 61.36 | 61.36 | - |
| 29 abr 2024 | 1.54 Dividendo | |||||
| 26 abr 2024 | 62.28 | 62.28 | 62.28 | 62.28 | 60.74 | - |
| 25 abr 2024 | 62.26 | 62.26 | 62.26 | 62.26 | 60.72 | - |
| 24 abr 2024 | 63.68 | 63.68 | 63.68 | 63.68 | 62.11 | - |
| 23 abr 2024 | 67.82 | 67.82 | 67.82 | 67.82 | 66.14 | - |
| 22 abr 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 64.86 | - |
| 19 abr 2024 | 64.78 | 64.78 | 64.78 | 64.78 | 63.18 | - |
| 18 abr 2024 | 65.86 | 65.86 | 65.86 | 65.86 | 64.23 | - |
| 17 abr 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 64.37 | - |
| 16 abr 2024 | 64.88 | 64.88 | 64.88 | 64.88 | 63.28 | - |
| 15 abr 2024 | 65.82 | 65.82 | 65.82 | 65.82 | 64.19 | - |
| 12 abr 2024 | 66.54 | 66.54 | 66.54 | 66.54 | 64.89 | - |
| 11 abr 2024 | 66.56 | 66.56 | 66.56 | 66.56 | 64.91 | - |
| 10 abr 2024 | 66.86 | 66.86 | 66.86 | 66.86 | 65.21 | - |
| 09 abr 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 65.03 | - |
| 08 abr 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 65.36 | - |
| 05 abr 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 66.51 | - |
| 04 abr 2024 | 69.16 | 69.16 | 69.16 | 69.16 | 67.45 | - |
| 03 abr 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 66.24 | - |
| 02 abr 2024 | 69.04 | 69.04 | 69.04 | 69.04 | 67.33 | - |
| 28 mar 2024 | 68.86 | 68.86 | 68.86 | 68.86 | 67.16 | - |
| 27 mar 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 67.00 | - |
| 26 mar 2024 | 66.20 | 66.20 | 66.20 | 66.20 | 64.56 | - |
| 25 mar 2024 | 66.06 | 66.06 | 66.06 | 66.06 | 64.43 | - |
| 22 mar 2024 | 66.44 | 66.44 | 66.44 | 66.44 | 64.80 | - |
| 21 mar 2024 | 67.06 | 67.06 | 67.06 | 67.06 | 65.40 | - |
| 20 mar 2024 | 66.06 | 66.06 | 66.06 | 66.06 | 64.43 | - |
| 19 mar 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 64.17 | - |
| 18 mar 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 63.69 | - |
| 15 mar 2024 | 65.66 | 65.66 | 65.66 | 65.66 | 64.04 | - |
| 14 mar 2024 | 65.72 | 65.72 | 65.72 | 65.72 | 64.09 | - |
| 13 mar 2024 | 66.18 | 66.18 | 66.18 | 66.18 | 64.54 | - |
| 12 mar 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 64.52 | - |
| 11 mar 2024 | 66.20 | 66.20 | 66.20 | 66.20 | 64.56 | - |
| 08 mar 2024 | 66.22 | 66.22 | 66.22 | 66.22 | 64.58 | - |
| 07 mar 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 64.15 | - |
| 06 mar 2024 | 66.18 | 66.18 | 66.18 | 66.18 | 64.54 | - |
| 05 mar 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 65.15 | - |
| 04 mar 2024 | 67.84 | 67.84 | 67.84 | 67.84 | 66.16 | - |
| 01 mar 2024 | 67.58 | 67.58 | 67.58 | 67.58 | 65.91 | - |
| 29 feb 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 66.36 | - |
| 28 feb 2024 | 67.66 | 67.66 | 67.66 | 67.66 | 65.99 | - |
| 27 feb 2024 | 66.46 | 66.46 | 66.46 | 66.46 | 64.82 | - |
| 26 feb 2024 | 68.18 | 68.18 | 68.18 | 68.18 | 66.49 | - |
| 23 feb 2024 | 68.06 | 68.06 | 68.06 | 68.06 | 66.38 | - |
| 22 feb 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 66.71 | - |
| 21 feb 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 66.32 | - |
| 20 feb 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 66.73 | - |
| 19 feb 2024 | 68.84 | 68.84 | 68.84 | 68.84 | 67.14 | - |
| 16 feb 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 67.00 | - |
| 15 feb 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 65.97 | - |
| 14 feb 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 65.27 | - |
| 13 feb 2024 | 68.54 | 68.54 | 68.54 | 68.54 | 66.85 | - |
| 12 feb 2024 | 68.54 | 68.54 | 68.54 | 68.54 | 66.85 | - |
| 09 feb 2024 | 68.72 | 68.72 | 68.72 | 68.72 | 67.02 | - |
| 08 feb 2024 | 69.64 | 69.64 | 69.64 | 69.64 | 67.92 | - |
| 07 feb 2024 | 71.16 | 71.16 | 71.16 | 71.16 | 69.40 | - |
| 06 feb 2024 | 70.66 | 70.66 | 70.66 | 70.66 | 68.91 | - |
| 05 feb 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 68.83 | - |
| 02 feb 2024 | 71.22 | 71.22 | 71.22 | 71.22 | 69.46 | - |
| 01 feb 2024 | 70.68 | 70.68 | 70.68 | 70.68 | 68.93 | - |
| 31 ene 2024 | 70.82 | 70.82 | 70.82 | 70.82 | 69.07 | - |
| 30 ene 2024 | 71.26 | 71.26 | 71.26 | 71.26 | 69.50 | - |
| 29 ene 2024 | 71.34 | 71.34 | 71.34 | 71.34 | 69.58 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.