U.S. markets closed
F S&P 500
5,206.00 -0.50 (-0.01%) F Dow Jones
38,996.00 -1.00 (-0.00%) F Nasdaq
18,182.75 -12.75 (-0.07%) E-mini Russell 2000 Index Futur
2,072.20 +1.10 (+0.05%) Petróleo
78.61 +0.13 (+0.17%) Oro
2,329.00 -2.20 (-0.09%)
Akzo Nobel N.V. (AKZOY)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 22.79 | 22.79 | 22.56 | 22.64 | 22.64 | 118,000 |
| 03 may 2024 | 22.64 | 22.70 | 22.52 | 22.53 | 22.53 | 118,700 |
| 02 may 2024 | 22.02 | 22.08 | 21.96 | 22.03 | 22.03 | 186,200 |
| 01 may 2024 | 21.91 | 22.31 | 21.83 | 21.93 | 21.93 | 45,300 |
| 30 abr 2024 | 22.11 | 22.14 | 21.94 | 21.94 | 21.94 | 59,500 |
| 29 abr 2024 | 21.97 | 22.15 | 21.95 | 22.05 | 22.05 | 174,500 |
| 29 abr 2024 | 0.553 Dividendo | |||||
| 26 abr 2024 | 22.35 | 22.43 | 22.20 | 22.38 | 21.83 | 464,800 |
| 25 abr 2024 | 21.92 | 22.15 | 21.89 | 21.90 | 21.36 | 406,000 |
| 24 abr 2024 | 22.34 | 22.38 | 22.05 | 22.09 | 21.54 | 757,900 |
| 23 abr 2024 | 22.30 | 22.43 | 22.17 | 22.40 | 21.85 | 460,100 |
| 22 abr 2024 | 23.59 | 23.94 | 23.59 | 23.77 | 23.18 | 122,700 |
| 19 abr 2024 | 23.56 | 23.60 | 23.37 | 23.44 | 22.86 | 73,200 |
| 18 abr 2024 | 23.36 | 23.57 | 23.28 | 23.29 | 22.71 | 103,500 |
| 17 abr 2024 | 23.55 | 23.66 | 23.19 | 23.26 | 22.69 | 78,500 |
| 16 abr 2024 | 23.21 | 23.22 | 23.01 | 23.03 | 22.46 | 79,000 |
| 15 abr 2024 | 23.44 | 23.48 | 23.12 | 23.12 | 22.55 | 123,200 |
| 12 abr 2024 | 23.27 | 23.35 | 23.05 | 23.09 | 22.52 | 57,500 |
| 11 abr 2024 | 23.71 | 23.72 | 23.46 | 23.68 | 23.09 | 86,100 |
| 10 abr 2024 | 23.87 | 23.92 | 23.76 | 23.83 | 23.24 | 49,900 |
| 09 abr 2024 | 24.30 | 24.30 | 24.06 | 24.10 | 23.50 | 246,200 |
| 08 abr 2024 | 24.18 | 24.25 | 24.11 | 24.17 | 23.57 | 98,800 |
| 05 abr 2024 | 24.13 | 24.29 | 24.12 | 24.13 | 23.53 | 109,600 |
| 04 abr 2024 | 24.83 | 24.98 | 24.56 | 24.60 | 23.99 | 69,900 |
| 03 abr 2024 | 24.75 | 25.00 | 24.73 | 24.95 | 24.33 | 846,200 |
| 02 abr 2024 | 24.77 | 24.81 | 24.42 | 24.42 | 23.82 | 3,652,400 |
| 01 abr 2024 | 24.50 | 24.99 | 24.50 | 24.86 | 24.25 | 51,300 |
| 28 mar 2024 | 25.17 | 25.17 | 24.90 | 24.92 | 24.30 | 399,800 |
| 27 mar 2024 | 25.08 | 25.42 | 25.05 | 25.33 | 24.70 | 109,100 |
| 26 mar 2024 | 24.51 | 24.97 | 24.40 | 24.91 | 24.29 | 294,600 |
| 25 mar 2024 | 23.99 | 24.46 | 23.99 | 24.36 | 23.76 | 99,800 |
| 22 mar 2024 | 24.04 | 24.09 | 23.94 | 23.96 | 23.37 | 59,600 |
| 21 mar 2024 | 24.26 | 24.35 | 24.13 | 24.13 | 23.53 | 35,900 |
| 20 mar 2024 | 23.99 | 24.31 | 23.96 | 24.23 | 23.63 | 50,700 |
| 19 mar 2024 | 23.99 | 24.09 | 23.94 | 23.98 | 23.39 | 84,400 |
| 18 mar 2024 | 23.97 | 23.97 | 23.78 | 23.92 | 23.33 | 92,400 |
| 15 mar 2024 | 23.85 | 23.91 | 23.52 | 23.76 | 23.17 | 79,700 |
| 14 mar 2024 | 24.05 | 24.05 | 23.80 | 23.84 | 23.25 | 212,000 |
| 13 mar 2024 | 23.99 | 24.09 | 23.95 | 23.98 | 23.39 | 295,000 |
| 12 mar 2024 | 24.08 | 24.13 | 23.96 | 24.08 | 23.48 | 53,700 |
| 11 mar 2024 | 24.09 | 24.11 | 23.92 | 23.97 | 23.38 | 77,700 |
| 08 mar 2024 | 24.21 | 24.33 | 24.16 | 24.18 | 23.58 | 53,800 |
| 07 mar 2024 | 24.30 | 24.32 | 24.08 | 24.24 | 23.64 | 145,900 |
| 06 mar 2024 | 24.07 | 24.09 | 23.89 | 23.94 | 23.35 | 77,400 |
| 05 mar 2024 | 23.94 | 24.11 | 23.85 | 23.94 | 23.35 | 49,000 |
| 04 mar 2024 | 24.16 | 24.34 | 24.13 | 24.30 | 23.70 | 48,400 |
| 01 mar 2024 | 24.57 | 24.66 | 24.33 | 24.49 | 23.88 | 49,400 |
| 29 feb 2024 | 24.38 | 24.42 | 24.19 | 24.27 | 23.67 | 50,000 |
| 28 feb 2024 | 24.38 | 24.65 | 24.37 | 24.52 | 23.91 | 60,200 |
| 27 feb 2024 | 24.39 | 24.62 | 24.38 | 24.50 | 23.89 | 57,100 |
| 26 feb 2024 | 24.24 | 24.32 | 24.07 | 24.14 | 23.54 | 220,200 |
| 23 feb 2024 | 24.67 | 24.81 | 24.64 | 24.73 | 24.12 | 128,000 |
| 22 feb 2024 | 24.51 | 24.73 | 24.51 | 24.73 | 24.12 | 75,900 |
| 21 feb 2024 | 24.39 | 24.56 | 24.36 | 24.50 | 23.89 | 57,500 |
| 20 feb 2024 | 24.40 | 24.53 | 24.37 | 24.53 | 23.92 | 56,200 |
| 16 feb 2024 | 24.69 | 24.90 | 24.64 | 24.79 | 24.18 | 61,700 |
| 15 feb 2024 | 24.62 | 24.72 | 24.56 | 24.69 | 24.08 | 90,500 |
| 14 feb 2024 | 24.00 | 24.22 | 24.00 | 24.17 | 23.57 | 79,400 |
| 13 feb 2024 | 23.98 | 24.05 | 23.73 | 23.84 | 23.25 | 102,900 |
| 12 feb 2024 | 24.71 | 24.88 | 24.62 | 24.73 | 24.12 | 63,100 |
| 09 feb 2024 | 24.71 | 24.77 | 24.60 | 24.72 | 24.11 | 63,800 |
| 08 feb 2024 | 25.00 | 25.00 | 24.68 | 24.87 | 24.26 | 351,200 |
| 07 feb 2024 | 25.30 | 25.30 | 24.95 | 25.14 | 24.52 | 85,500 |
| 06 feb 2024 | 25.41 | 25.60 | 25.41 | 25.59 | 24.96 | 48,400 |
| 05 feb 2024 | 25.25 | 25.38 | 25.12 | 25.37 | 24.74 | 72,700 |
| 02 feb 2024 | 25.49 | 25.54 | 25.33 | 25.38 | 24.75 | 46,100 |
| 01 feb 2024 | 25.58 | 25.90 | 25.58 | 25.82 | 25.18 | 36,100 |
| 31 ene 2024 | 25.87 | 25.91 | 25.55 | 25.62 | 24.99 | 51,500 |
| 30 ene 2024 | 25.65 | 25.74 | 25.63 | 25.68 | 25.05 | 42,500 |
| 29 ene 2024 | 25.62 | 25.84 | 25.56 | 25.82 | 25.18 | 65,300 |
| 26 ene 2024 | 26.08 | 26.14 | 25.86 | 25.87 | 25.23 | 68,900 |
| 25 ene 2024 | 25.19 | 25.53 | 25.19 | 25.51 | 24.88 | 33,600 |
| 24 ene 2024 | 25.72 | 25.80 | 25.61 | 25.64 | 25.01 | 38,600 |
| 23 ene 2024 | 25.12 | 25.19 | 24.99 | 25.16 | 24.54 | 45,700 |
| 22 ene 2024 | 24.93 | 25.09 | 24.93 | 25.02 | 24.40 | 54,300 |
| 19 ene 2024 | 25.15 | 25.20 | 24.97 | 25.20 | 24.58 | 77,700 |
| 18 ene 2024 | 24.96 | 25.15 | 24.92 | 25.15 | 24.53 | 56,600 |
| 17 ene 2024 | 24.89 | 25.06 | 24.85 | 25.06 | 24.44 | 48,800 |
| 16 ene 2024 | 25.20 | 25.33 | 25.10 | 25.22 | 24.60 | 67,700 |
| 12 ene 2024 | 25.96 | 26.00 | 25.72 | 25.81 | 25.17 | 97,200 |
| 11 ene 2024 | 25.90 | 25.90 | 25.56 | 25.80 | 25.16 | 76,000 |
| 10 ene 2024 | 25.53 | 25.73 | 25.45 | 25.67 | 25.04 | 1,386,300 |
| 09 ene 2024 | 25.67 | 25.67 | 25.55 | 25.58 | 24.95 | 149,600 |
| 08 ene 2024 | 25.58 | 25.92 | 25.58 | 25.92 | 25.28 | 425,400 |
| 05 ene 2024 | 25.59 | 26.06 | 25.59 | 25.79 | 25.15 | 152,200 |
| 04 ene 2024 | 25.91 | 26.16 | 25.82 | 25.97 | 25.33 | 40,200 |
| 03 ene 2024 | 26.20 | 26.40 | 26.12 | 26.28 | 25.63 | 35,500 |
| 02 ene 2024 | 26.89 | 27.07 | 26.83 | 26.97 | 26.30 | 57,200 |
| 29 dic 2023 | 27.71 | 27.74 | 27.61 | 27.74 | 27.05 | 42,700 |
| 28 dic 2023 | 27.70 | 27.75 | 27.62 | 27.63 | 26.95 | 110,700 |
| 27 dic 2023 | 27.61 | 27.78 | 27.55 | 27.77 | 27.08 | 60,600 |
| 26 dic 2023 | 27.30 | 27.99 | 27.30 | 27.69 | 27.01 | 40,500 |
| 22 dic 2023 | 27.40 | 27.51 | 27.29 | 27.36 | 26.68 | 53,300 |
| 21 dic 2023 | 27.36 | 27.45 | 27.22 | 27.45 | 26.77 | 41,600 |
| 20 dic 2023 | 27.23 | 27.37 | 26.97 | 26.97 | 26.30 | 58,000 |
| 19 dic 2023 | 27.33 | 27.45 | 27.30 | 27.45 | 26.77 | 45,500 |
| 18 dic 2023 | 26.82 | 26.86 | 26.63 | 26.77 | 26.11 | 50,000 |
| 15 dic 2023 | 27.13 | 27.17 | 26.96 | 27.00 | 26.33 | 72,800 |
| 14 dic 2023 | 27.25 | 27.41 | 27.16 | 27.25 | 26.58 | 59,700 |
| 13 dic 2023 | 26.08 | 26.53 | 25.92 | 26.53 | 25.87 | 63,900 |
| *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.