U.S. markets open in 4 hours 27 minutes
F S&P 500
5,513.00 -20.75 (-0.37%) F Dow Jones
39,406.00 -105.00 (-0.27%) F Nasdaq
19,956.75 -95.25 (-0.48%) E-mini Russell 2000 Index Futur
2,039.90 -8.50 (-0.41%) Petróleo
83.87 +0.49 (+0.59%) Oro
2,341.00 +2.10 (+0.09%)
Akzo Nobel NV (AKU1.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:00AM CEST. Mercado abierto.
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 56.00 | 56.00 | 56.00 | 55.92 | 55.92 | 50 |
| 01 jul 2024 | - | - | - | - | - | - |
| 28 jun 2024 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | - |
| 27 jun 2024 | 57.66 | 57.66 | 57.66 | 57.66 | 57.66 | - |
| 26 jun 2024 | 57.46 | 57.46 | 57.46 | 57.46 | 57.46 | - |
| 25 jun 2024 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | - |
| 24 jun 2024 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | - |
| 21 jun 2024 | 59.14 | 59.14 | 59.14 | 59.14 | 59.14 | - |
| 20 jun 2024 | 58.66 | 58.66 | 58.66 | 58.66 | 58.66 | - |
| 19 jun 2024 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | - |
| 18 jun 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 17 jun 2024 | 58.14 | 58.14 | 58.14 | 58.14 | 58.14 | - |
| 14 jun 2024 | 59.92 | 59.92 | 59.92 | 59.92 | 59.92 | - |
| 13 jun 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - |
| 12 jun 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | - |
| 11 jun 2024 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | - |
| 10 jun 2024 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | - |
| 07 jun 2024 | 61.98 | 61.98 | 61.98 | 61.98 | 61.98 | - |
| 06 jun 2024 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | - |
| 05 jun 2024 | 63.92 | 63.92 | 63.92 | 63.92 | 63.92 | - |
| 04 jun 2024 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | - |
| 03 jun 2024 | 64.48 | 64.48 | 64.48 | 64.48 | 64.48 | - |
| 31 may 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - |
| 30 may 2024 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | - |
| 29 may 2024 | 63.88 | 63.88 | 63.88 | 63.88 | 63.88 | - |
| 28 may 2024 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | - |
| 27 may 2024 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | - |
| 24 may 2024 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | - |
| 23 may 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | - |
| 22 may 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | - |
| 21 may 2024 | 64.88 | 64.88 | 64.88 | 64.88 | 64.88 | - |
| 20 may 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 17 may 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | - |
| 16 may 2024 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | - |
| 15 may 2024 | 65.64 | 65.64 | 65.64 | 65.64 | 65.64 | - |
| 14 may 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 13 may 2024 | 63.86 | 63.86 | 63.86 | 63.86 | 63.86 | - |
| 10 may 2024 | 63.86 | 63.86 | 63.86 | 63.86 | 63.86 | - |
| 09 may 2024 | 63.46 | 63.46 | 63.46 | 63.46 | 63.46 | - |
| 08 may 2024 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | - |
| 07 may 2024 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | - |
| 06 may 2024 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | - |
| 03 may 2024 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | - |
| 02 may 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - |
| 30 abr 2024 | 62.18 | 62.18 | 62.18 | 62.18 | 62.18 | - |
| 29 abr 2024 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | - |
| 29 abr 2024 | 1.54 Dividendo | |||||
| 26 abr 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 60.36 | - |
| 25 abr 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 60.65 | - |
| 24 abr 2024 | 63.54 | 63.54 | 63.54 | 63.54 | 61.96 | - |
| 23 abr 2024 | 67.28 | 67.28 | 67.28 | 67.28 | 65.61 | - |
| 22 abr 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 64.67 | - |
| 19 abr 2024 | 64.62 | 64.62 | 64.62 | 64.62 | 63.01 | - |
| 18 abr 2024 | 65.76 | 65.76 | 65.76 | 65.76 | 64.12 | - |
| 17 abr 2024 | 65.68 | 65.68 | 65.68 | 65.68 | 64.05 | - |
| 16 abr 2024 | 64.86 | 64.86 | 64.86 | 64.86 | 63.25 | - |
| 15 abr 2024 | 65.66 | 65.66 | 65.66 | 65.66 | 64.03 | - |
| 12 abr 2024 | 66.28 | 66.28 | 66.28 | 66.28 | 64.63 | - |
| 11 abr 2024 | 66.48 | 66.48 | 66.48 | 66.48 | 64.83 | - |
| 10 abr 2024 | 66.74 | 66.74 | 66.74 | 66.74 | 65.08 | - |
| 09 abr 2024 | 66.58 | 66.58 | 66.58 | 66.58 | 64.92 | - |
| 08 abr 2024 | 66.84 | 66.84 | 66.84 | 66.84 | 65.18 | - |
| 05 abr 2024 | 68.08 | 68.08 | 68.08 | 68.08 | 66.39 | - |
| 04 abr 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 67.38 | - |
| 03 abr 2024 | 67.76 | 67.76 | 67.76 | 67.76 | 66.07 | - |
| 02 abr 2024 | 68.94 | 69.92 | 68.94 | 69.92 | 68.18 | 50 |
| 28 mar 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 68.22 | - |
| 27 mar 2024 | 68.58 | 68.58 | 68.58 | 68.58 | 66.87 | - |
| 26 mar 2024 | 65.86 | 65.86 | 65.86 | 65.86 | 64.22 | - |
| 25 mar 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 64.28 | - |
| 22 mar 2024 | 66.36 | 66.36 | 66.36 | 66.36 | 64.71 | - |
| 21 mar 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 65.24 | - |
| 20 mar 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 64.28 | - |
| 19 mar 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 63.99 | - |
| 18 mar 2024 | 65.20 | 65.20 | 65.20 | 65.20 | 63.58 | - |
| 15 mar 2024 | 65.44 | 65.44 | 65.44 | 65.44 | 63.81 | - |
| 14 mar 2024 | 65.58 | 65.58 | 65.58 | 65.58 | 63.95 | - |
| 13 mar 2024 | 65.94 | 65.94 | 65.94 | 65.94 | 64.30 | - |
| 12 mar 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 64.36 | - |
| 11 mar 2024 | 66.08 | 66.08 | 66.08 | 66.08 | 64.44 | - |
| 08 mar 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 64.48 | - |
| 07 mar 2024 | 65.64 | 65.64 | 65.64 | 65.64 | 64.01 | - |
| 06 mar 2024 | 66.08 | 66.08 | 66.08 | 66.08 | 64.44 | - |
| 05 mar 2024 | 66.62 | 66.62 | 66.62 | 66.62 | 64.96 | - |
| 04 mar 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 66.02 | - |
| 01 mar 2024 | 67.46 | 67.46 | 67.46 | 67.46 | 65.78 | - |
| 29 feb 2024 | 67.82 | 67.82 | 67.82 | 67.82 | 66.13 | - |
| 28 feb 2024 | 67.44 | 67.44 | 67.44 | 67.44 | 65.76 | - |
| 27 feb 2024 | 66.48 | 66.48 | 66.48 | 66.48 | 64.83 | - |
| 26 feb 2024 | 68.02 | 68.02 | 68.02 | 68.02 | 66.33 | - |
| 23 feb 2024 | 67.98 | 67.98 | 67.98 | 67.98 | 66.29 | - |
| 22 feb 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 66.60 | - |
| 21 feb 2024 | 67.90 | 67.90 | 67.90 | 67.90 | 66.21 | - |
| 20 feb 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 66.60 | - |
| 19 feb 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 66.99 | - |
| 16 feb 2024 | 68.54 | 68.54 | 68.54 | 68.54 | 66.83 | - |
| 15 feb 2024 | 67.48 | 67.48 | 67.48 | 67.48 | 65.80 | - |
| 14 feb 2024 | 66.78 | 66.78 | 66.78 | 66.78 | 65.12 | - |
| 13 feb 2024 | 68.44 | 68.44 | 68.44 | 68.44 | 66.74 | - |
| 12 feb 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 66.60 | - |
| *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.