Mercado abrirá em 6 h 55 min

Akzo Nobel N.V. (AKZA.AS)

Amsterdam - Amsterdam Preço Adiado. Moeda em EUR.
Adicionar à lista
62,38+0,10 (+0,16%)
No fechamento: 05:35PM CEST
Período:
25 de abr. de 2023 - 25 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de abr. de 202463,2463,5262,1662,3862,38796.918
23 de abr. de 202467,3668,3462,2062,2862,282.114.227
22 de abr. de 202466,7067,2466,1666,9266,92493.105
19 de abr. de 202465,5066,5464,7866,2866,28688.711
18 de abr. de 202466,0066,4065,7266,1066,10512.038
17 de abr. de 202466,7867,7265,7065,7065,70512.027
16 de abr. de 202465,1865,9064,8865,2465,24419.672
15 de abr. de 202465,6666,3665,6665,9465,94302.452
12 de abr. de 202466,6466,8065,1265,5665,56299.112
11 de abr. de 202466,3466,7665,5866,0866,08464.418
10 de abr. de 202467,2467,7866,3466,7466,74425.411
09 de abr. de 202466,7667,2066,5666,6466,64257.307
08 de abr. de 202466,8267,2866,5667,0467,04242.951
05 de abr. de 202467,7667,8867,0267,0867,08339.694
04 de abr. de 202469,3870,1668,3468,9868,98323.883
03 de abr. de 202468,6269,3867,3669,3869,38330.077
02 de abr. de 202469,5270,1268,5868,5868,58705.737
28 de mar. de 202470,0670,1669,0869,1869,18321.731
27 de mar. de 202468,8270,4068,5070,1070,10384.105
26 de mar. de 202467,1069,1666,8068,8868,88507.402
25 de mar. de 202466,6667,7466,1067,5467,54449.328
22 de mar. de 202466,8667,0466,4066,5866,58280.868
21 de mar. de 202467,5067,5466,6066,9066,90359.039
20 de mar. de 202466,3066,7266,3066,4066,40248.574
19 de mar. de 202465,7666,5265,7466,4666,46329.064
18 de mar. de 202465,4266,1865,2866,0466,04396.325
15 de mar. de 202465,8266,1865,3865,5065,50906.938
14 de mar. de 202466,3066,3865,7265,8865,88265.234
13 de mar. de 202466,2266,2265,7665,9065,90317.028
12 de mar. de 202466,4466,5065,9666,1866,18197.352
11 de mar. de 202466,5466,6865,7865,9865,98303.246
08 de mar. de 202466,3466,7066,2266,6866,68376.566
07 de mar. de 202465,8066,9065,5066,3066,30484.508
06 de mar. de 202466,2866,8065,8865,8865,88294.390
05 de mar. de 202466,8866,9666,2266,3666,36211.470
04 de mar. de 202467,7667,7666,5067,1667,16251.317
01 de mar. de 202467,2268,2667,2267,8467,84238.831
29 de fev. de 202468,2668,6666,8267,3467,341.014.157
28 de fev. de 202467,5868,1067,1268,1068,10387.103
27 de fev. de 202466,5267,9266,5267,8267,82260.211
26 de fev. de 202468,2268,3466,6066,6066,60398.545
23 de fev. de 202468,6668,8268,1868,4868,48228.078
22 de fev. de 202468,1468,5867,8868,1668,16269.176
21 de fev. de 202468,0068,6267,6267,9867,98255.607
20 de fev. de 202468,6468,7867,5068,0468,04320.569
19 de fev. de 202468,7668,9268,3668,7268,72182.064
16 de fev. de 202468,8269,3668,5669,1669,16482.860
15 de fev. de 202467,8468,8267,7068,5068,50467.579
14 de fev. de 202467,0667,5867,0067,4667,46288.250
13 de fev. de 202469,0069,1066,5066,8666,86448.195
12 de fev. de 202468,4668,9468,2668,9268,92266.590
09 de fev. de 202469,0069,5068,4268,4468,44293.830
08 de fev. de 202469,9470,2868,6668,9468,94433.067
07 de fev. de 202473,5673,5668,5469,6069,60608.417
06 de fev. de 202470,9071,3070,2071,2471,24369.381
05 de fev. de 202470,5270,7670,0670,4470,44334.699
02 de fev. de 202471,6671,8870,4470,4470,44300.408
01 de fev. de 202470,9671,3070,7071,0271,02212.562
31 de jan. de 202471,3871,7871,2471,2471,24334.002
30 de jan. de 202471,5471,5470,8871,0671,06226.171
29 de jan. de 202471,2671,4470,6471,2071,20233.470
26 de jan. de 202470,4672,1870,4671,5871,58366.770
25 de jan. de 202470,8271,2868,4070,3670,36540.899
24 de jan. de 202469,7870,9269,5870,7470,74426.122
23 de jan. de 202469,1469,5469,1269,3669,36261.033
22 de jan. de 202469,3069,8068,5869,0069,00229.031
19 de jan. de 202469,5269,9868,8668,9468,94412.324
18 de jan. de 202468,8269,2868,1469,1269,12315.057
17 de jan. de 202469,0469,3868,7069,0269,02280.920
16 de jan. de 202469,6269,9469,2669,7869,78230.089
15 de jan. de 202470,4070,4470,0070,0070,00162.222
12 de jan. de 202470,6671,1470,5070,5870,58262.236
11 de jan. de 202470,4871,2870,1470,1470,14276.635
10 de jan. de 202470,0070,2669,6470,2670,26256.418
09 de jan. de 202470,3470,5869,8870,2870,28349.694
08 de jan. de 202470,3670,6069,4270,4870,48372.834
05 de jan. de 202470,6471,0669,8870,8070,80313.894
04 de jan. de 202471,3272,1470,7271,0871,08395.253
03 de jan. de 202473,4273,5471,6871,9871,98362.008
02 de jan. de 202474,8275,2473,0273,7873,78221.128
29 de dez. de 202374,8675,2674,7874,8274,82152.161
28 de dez. de 202375,0075,2074,6474,9274,92166.369
27 de dez. de 202374,3074,9474,3074,8674,86155.649
22 de dez. de 202374,4675,0474,4474,6674,66152.788
21 de dez. de 202374,2675,0274,2674,5874,58144.422
20 de dez. de 202374,9275,3074,4874,7474,74239.392
19 de dez. de 202373,6075,0473,6074,8874,88307.270
18 de dez. de 202374,0874,4473,2873,4673,46406.126
15 de dez. de 202374,6074,8474,0874,5474,54644.997
14 de dez. de 202373,3074,8273,3074,3874,38469.644
13 de dez. de 202371,7272,6671,6872,2872,28343.256
12 de dez. de 202372,6272,9272,1472,2672,26482.182
11 de dez. de 202372,1472,6071,7272,5872,58261.782
08 de dez. de 202372,3072,8671,7272,2872,28359.701
07 de dez. de 202371,3672,2271,1672,1672,16263.095
06 de dez. de 202371,5472,1071,1271,5471,54462.659
05 de dez. de 202370,7271,4470,6071,3871,38257.440
04 de dez. de 202371,1071,8271,0071,0071,00216.056
01 de dez. de 202370,7071,3070,4271,1471,14488.570
30 de nov. de 202370,0470,4669,5870,4670,461.690.409
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...