Akzo Nobel N.V. (AKZAA.XC)
Cboe UK - Cboe UK Precio en tiempo real. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 04:25PM BST
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 1 |
| 02 jul 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | 16 |
| 01 jul 2024 | 55.90 | 56.42 | 55.88 | 56.13 | 56.13 | 2,518 |
| 28 jun 2024 | 57.81 | 57.81 | 57.81 | 57.81 | 57.81 | - |
| 27 jun 2024 | 57.81 | 57.81 | 57.81 | 57.81 | 57.81 | - |
| 26 jun 2024 | 57.71 | 57.88 | 57.16 | 57.81 | 57.81 | 4,334 |
| 25 jun 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 18 |
| 24 jun 2024 | 57.60 | 58.03 | 57.60 | 57.91 | 57.91 | 1,883 |
| 21 jun 2024 | 57.23 | 57.23 | 57.23 | 57.23 | 57.23 | 49 |
| 20 jun 2024 | 59.39 | 59.39 | 59.36 | 59.36 | 59.36 | 388 |
| 19 jun 2024 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | - |
| 18 jun 2024 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | - |
| 17 jun 2024 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | - |
| 14 jun 2024 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | - |
| 13 jun 2024 | 60.74 | 60.74 | 60.34 | 60.34 | 60.34 | 584 |
| 12 jun 2024 | 60.48 | 60.81 | 60.48 | 60.64 | 60.64 | 351 |
| 11 jun 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 1 |
| 10 jun 2024 | 61.48 | 61.49 | 61.14 | 61.39 | 61.39 | 8,290 |
| 07 jun 2024 | 62.41 | 62.41 | 61.70 | 62.01 | 62.01 | 817 |
| 06 jun 2024 | 63.01 | 63.01 | 63.01 | 63.01 | 63.01 | - |
| 05 jun 2024 | 63.58 | 63.58 | 62.88 | 63.01 | 63.01 | 448 |
| 04 jun 2024 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | - |
| 03 jun 2024 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | - |
| 31 may 2024 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | - |
| 30 may 2024 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | - |
| 29 may 2024 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | 173 |
| 28 may 2024 | 64.47 | 64.47 | 64.47 | 64.47 | 64.47 | - |
| 24 may 2024 | 64.47 | 64.64 | 64.32 | 64.47 | 64.47 | 2,810 |
| 23 may 2024 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | - |
| 22 may 2024 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | - |
| 21 may 2024 | 64.42 | 64.42 | 64.23 | 64.23 | 64.23 | 175 |
| 20 may 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | 122 |
| 17 may 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | - |
| 16 may 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | - |
| 15 may 2024 | 65.66 | 65.66 | 65.38 | 65.38 | 65.38 | 393 |
| 14 may 2024 | 65.61 | 65.84 | 65.61 | 65.84 | 65.84 | 355 |
| 13 may 2024 | 64.47 | 64.56 | 64.21 | 64.43 | 64.43 | 1,857 |
| 10 may 2024 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | - |
| 09 may 2024 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | - |
| 08 may 2024 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | - |
| 07 may 2024 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | - |
| 03 may 2024 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | 200 |
| 02 may 2024 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | 8 |
| 01 may 2024 | 62.87 | 62.87 | 62.87 | 62.87 | 62.87 | - |
| 30 abr 2024 | 62.87 | 62.87 | 62.87 | 62.87 | 62.87 | - |
| 29 abr 2024 | 62.87 | 62.87 | 62.87 | 62.87 | 62.87 | - |
| 29 abr 2024 | 1.54 Dividendo | |||||
| 26 abr 2024 | 62.87 | 62.87 | 62.87 | 62.87 | 61.33 | - |
| 25 abr 2024 | 62.87 | 62.87 | 62.87 | 62.87 | 61.33 | - |
| 24 abr 2024 | 62.87 | 62.87 | 62.87 | 62.87 | 61.33 | - |
| 23 abr 2024 | 64.27 | 64.29 | 62.87 | 62.87 | 61.33 | 1,239 |
| 22 abr 2024 | 66.60 | 67.03 | 66.60 | 67.03 | 65.39 | 657 |
| 19 abr 2024 | 66.15 | 66.15 | 66.15 | 66.15 | 64.53 | 170 |
| 18 abr 2024 | 66.75 | 66.75 | 66.75 | 66.75 | 65.11 | - |
| 17 abr 2024 | 67.38 | 67.38 | 66.63 | 66.75 | 65.11 | 590 |
| 16 abr 2024 | 66.42 | 66.42 | 66.42 | 66.42 | 64.79 | - |
| 15 abr 2024 | 66.42 | 66.42 | 66.42 | 66.42 | 64.79 | - |
| 12 abr 2024 | 66.42 | 66.42 | 66.42 | 66.42 | 64.79 | 72 |
| 11 abr 2024 | 66.44 | 66.50 | 65.94 | 65.94 | 64.32 | 981 |
| 10 abr 2024 | 67.79 | 67.79 | 67.79 | 67.79 | 66.13 | - |
| 09 abr 2024 | 67.79 | 67.79 | 67.79 | 67.79 | 66.13 | - |
| 08 abr 2024 | 67.79 | 67.79 | 67.79 | 67.79 | 66.13 | - |
| 05 abr 2024 | 67.85 | 67.85 | 67.66 | 67.79 | 66.13 | 353 |
| 04 abr 2024 | 69.02 | 69.06 | 69.02 | 69.06 | 67.37 | 289 |
| 03 abr 2024 | 69.51 | 69.51 | 69.51 | 69.51 | 67.81 | - |
| 02 abr 2024 | 69.51 | 69.51 | 69.51 | 69.51 | 67.81 | - |
| 28 mar 2024 | 69.51 | 69.51 | 69.51 | 69.51 | 67.81 | - |
| 27 mar 2024 | 69.51 | 69.51 | 69.51 | 69.51 | 67.81 | 344 |
| 26 mar 2024 | 68.26 | 68.67 | 68.26 | 68.67 | 66.99 | 713 |
| 25 mar 2024 | 67.33 | 67.33 | 67.33 | 67.33 | 65.68 | 2,135 |
| 22 mar 2024 | 66.66 | 66.66 | 66.66 | 66.66 | 65.03 | 1 |
| 21 mar 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 65.36 | - |
| 20 mar 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 65.36 | - |
| 19 mar 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 65.36 | - |
| 18 mar 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 65.36 | - |
| 15 mar 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 65.36 | - |
| 14 mar 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 65.36 | - |
| 13 mar 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 65.36 | - |
| 12 mar 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 65.36 | - |
| 11 mar 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 65.36 | - |
| 08 mar 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 65.36 | - |
| 07 mar 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 65.36 | - |
| 06 mar 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 65.36 | - |
| 05 mar 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 65.36 | - |
| 04 mar 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 65.36 | - |
| 01 mar 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 65.36 | - |
| 29 feb 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 65.36 | - |
| 28 feb 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 65.36 | - |
| 27 feb 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 65.36 | - |
| 26 feb 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 65.36 | - |
| 23 feb 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 65.36 | - |
| 22 feb 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 65.36 | - |
| 21 feb 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 65.36 | - |
| 20 feb 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 65.36 | - |
| 19 feb 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 65.36 | - |
| 16 feb 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 65.36 | - |
| 15 feb 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 65.36 | - |
| 14 feb 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 65.36 | - |
| 13 feb 2024 | 67.34 | 67.34 | 66.94 | 67.00 | 65.36 | 2,478 |
| 12 feb 2024 | 68.92 | 68.92 | 68.92 | 68.92 | 67.23 | - |
| *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.