Akzo Nobel NV (AKZA)
Exportar para Excel
1 2 3 4 5 > >> |
14/05/2024 |
0 |
1,97%
|
64,54
|
63,84
|
65,04
|
64,32
|
13/05/2024 |
451.605 |
1,97%
|
64,54
|
63,84
|
65,04
|
64,32
|
10/05/2024 |
329.707 |
-1,53%
|
64,32
|
62,88
|
64,32
|
63,08
|
09/05/2024 |
208.446 |
0,38%
|
63,74
|
63,70
|
64,30
|
64,06
|
08/05/2024 |
479.779 |
-0,72%
|
64,34
|
63,60
|
64,72
|
63,82
|
07/05/2024 |
721.639 |
1,97%
|
63,20
|
63,20
|
64,76
|
64,28
|
06/05/2024 |
301.031 |
0,19%
|
63,38
|
62,98
|
63,68
|
63,04
|
03/05/2024 |
672.916 |
2,01%
|
61,88
|
61,88
|
63,70
|
62,92
|
02/05/2024 |
454.524 |
-0,74%
|
62,04
|
61,68
|
62,30
|
61,68
|
01/05/2024 |
0 |
0,19%
|
62,04
|
61,74
|
62,22
|
62,14
|
30/04/2024 |
611.142 |
0,19%
|
62,04
|
61,74
|
62,22
|
62,14
|
29/04/2024 |
458.661 |
1,31%
|
61,66
|
61,42
|
62,08
|
62,02
|
26/04/2024 |
485.877 |
1,36%
|
62,10
|
61,92
|
63,08
|
62,76
|
25/04/2024 |
661.941 |
-0,74%
|
62,80
|
61,58
|
63,08
|
61,92
|
24/04/2024 |
796.918 |
0,16%
|
63,24
|
62,16
|
63,52
|
62,38
|
23/04/2024 |
2.114.227 |
-6,93%
|
67,36
|
62,20
|
68,34
|
62,28
|
22/04/2024 |
493.105 |
0,97%
|
66,70
|
66,16
|
67,24
|
66,92
|
19/04/2024 |
688.711 |
0,27%
|
65,50
|
64,78
|
66,54
|
66,28
|
18/04/2024 |
512.038 |
0,61%
|
66,00
|
65,72
|
66,40
|
66,10
|
17/04/2024 |
512.027 |
0,71%
|
66,78
|
65,70
|
67,72
|
65,70
|
16/04/2024 |
419.672 |
-1,06%
|
65,18
|
64,88
|
65,90
|
65,24
|
15/04/2024 |
302.452 |
0,58%
|
65,66
|
65,66
|
66,36
|
65,94
|
12/04/2024 |
299.112 |
-0,79%
|
66,64
|
65,12
|
66,80
|
65,56
|
11/04/2024 |
464.418 |
-0,99%
|
66,34
|
65,58
|
66,76
|
66,08
|
10/04/2024 |
425.411 |
0,15%
|
67,24
|
66,34
|
67,78
|
66,74
|
09/04/2024 |
257.307 |
-0,60%
|
66,76
|
66,56
|
67,20
|
66,64
|
08/04/2024 |
242.951 |
-0,06%
|
66,82
|
66,56
|
67,28
|
67,04
|
05/04/2024 |
339.694 |
-2,75%
|
67,76
|
67,02
|
67,88
|
67,08
|
04/04/2024 |
323.883 |
-0,58%
|
69,38
|
68,34
|
70,16
|
68,98
|
03/04/2024 |
330.077 |
1,17%
|
68,62
|
67,36
|
69,38
|
69,38
|
02/04/2024 |
705.737 |
-0,87%
|
69,52
|
68,58
|
70,12
|
68,58
|
01/04/2024 |
0 |
-1,31%
|
70,06
|
69,08
|
70,16
|
69,18
|
28/03/2024 |
321.731 |
-1,31%
|
70,06
|
69,08
|
70,16
|
69,18
|
27/03/2024 |
384.105 |
1,77%
|
68,82
|
68,50
|
70,40
|
70,10
|
26/03/2024 |
507.402 |
1,98%
|
67,10
|
66,80
|
69,16
|
68,88
|
25/03/2024 |
449.328 |
1,44%
|
66,66
|
66,10
|
67,74
|
67,54
|
22/03/2024 |
280.868 |
-0,48%
|
66,86
|
66,40
|
67,04
|
66,58
|
21/03/2024 |
359.039 |
0,75%
|
67,50
|
66,60
|
67,54
|
66,90
|
20/03/2024 |
248.574 |
-0,09%
|
66,30
|
66,30
|
66,72
|
66,40
|
19/03/2024 |
329.064 |
0,64%
|
65,76
|
65,74
|
66,52
|
66,46
|
18/03/2024 |
396.325 |
0,82%
|
65,42
|
65,28
|
66,18
|
66,04
|
15/03/2024 |
906.938 |
-0,58%
|
65,82
|
65,38
|
66,18
|
65,50
|
14/03/2024 |
265.234 |
-0,03%
|
66,30
|
65,72
|
66,38
|
65,88
|
13/03/2024 |
317.028 |
-0,42%
|
66,22
|
65,76
|
66,22
|
65,90
|
12/03/2024 |
197.352 |
0,30%
|
66,44
|
65,96
|
66,50
|
66,18
|
11/03/2024 |
303.246 |
-1,05%
|
66,54
|
65,78
|
66,68
|
65,98
|
08/03/2024 |
376.566 |
0,57%
|
66,34
|
66,22
|
66,70
|
66,68
|
07/03/2024 |
484.508 |
0,64%
|
65,80
|
65,50
|
66,90
|
66,30
|
06/03/2024 |
294.390 |
-0,72%
|
66,28
|
65,88
|
66,80
|
65,88
|
05/03/2024 |
211.470 |
-1,19%
|
66,88
|
66,22
|
66,96
|
66,36
|
04/03/2024 |
251.317 |
-1,00%
|
67,76
|
66,50
|
67,76
|
67,16
|
01/03/2024 |
238.831 |
0,74%
|
67,22
|
67,22
|
68,26
|
67,84
|
29/02/2024 |
1.014.157 |
-1,12%
|
68,26
|
66,82
|
68,66
|
67,34
|
28/02/2024 |
387.103 |
0,41%
|
67,58
|
67,12
|
68,10
|
68,10
|
27/02/2024 |
260.211 |
1,83%
|
66,52
|
66,52
|
67,92
|
67,82
|
26/02/2024 |
398.545 |
-2,75%
|
68,22
|
66,60
|
68,34
|
66,60
|
23/02/2024 |
228.078 |
0,47%
|
68,66
|
68,18
|
68,82
|
68,48
|
22/02/2024 |
269.176 |
0,27%
|
68,14
|
67,88
|
68,58
|
68,16
|
21/02/2024 |
255.607 |
-0,09%
|
68,00
|
67,62
|
68,62
|
67,98
|
20/02/2024 |
320.569 |
-0,99%
|
68,64
|
67,50
|
68,78
|
68,04
|
19/02/2024 |
182.064 |
-0,64%
|
68,76
|
68,36
|
68,92
|
68,72
|
16/02/2024 |
482.860 |
0,96%
|
68,82
|
68,56
|
69,36
|
69,16
|
15/02/2024 |
467.579 |
1,54%
|
67,84
|
67,70
|
68,82
|
68,50
|
14/02/2024 |
288.250 |
0,90%
|
67,06
|
67,00
|
67,58
|
67,46
|
13/02/2024 |
448.195 |
-2,99%
|
69,00
|
66,50
|
69,10
|
66,86
|
12/02/2024 |
266.590 |
0,70%
|
68,46
|
68,26
|
68,94
|
68,92
|
09/02/2024 |
294.043 |
-0,73%
|
69,00
|
68,42
|
69,50
|
68,44
|
08/02/2024 |
433.067 |
-0,95%
|
69,94
|
68,66
|
70,28
|
68,94
|
07/02/2024 |
608.417 |
-2,30%
|
73,56
|
68,54
|
73,56
|
69,60
|
06/02/2024 |
369.381 |
1,14%
|
70,90
|
70,20
|
71,30
|
71,24
|
05/02/2024 |
334.699 |
0,00%
|
70,52
|
70,06
|
70,76
|
70,44
|
02/02/2024 |
300.408 |
-0,82%
|
71,66
|
70,44
|
71,88
|
70,44
|
01/02/2024 |
212.562 |
-0,31%
|
70,96
|
70,70
|
71,30
|
71,02
|
31/01/2024 |
334.002 |
0,25%
|
71,38
|
71,24
|
71,78
|
71,24
|
30/01/2024 |
226.171 |
-0,20%
|
71,54
|
70,88
|
71,54
|
71,06
|
29/01/2024 |
233.470 |
-0,53%
|
71,26
|
70,64
|
71,44
|
71,20
|
26/01/2024 |
366.770 |
1,73%
|
70,46
|
70,46
|
72,18
|
71,58
|
25/01/2024 |
540.899 |
-0,54%
|
70,82
|
68,40
|
71,28
|
70,36
|
24/01/2024 |
426.122 |
1,99%
|
69,78
|
69,58
|
70,92
|
70,74
|
23/01/2024 |
261.033 |
0,52%
|
69,14
|
69,12
|
69,54
|
69,36
|
22/01/2024 |
229.031 |
0,09%
|
69,30
|
68,58
|
69,80
|
69,00
|
19/01/2024 |
412.324 |
-0,26%
|
69,52
|
68,86
|
69,98
|
68,94
|
18/01/2024 |
315.057 |
0,15%
|
68,82
|
68,14
|
69,28
|
69,12
|
17/01/2024 |
280.920 |
-1,09%
|
69,04
|
68,70
|
69,38
|
69,02
|
16/01/2024 |
230.089 |
-0,31%
|
69,62
|
69,26
|
69,94
|
69,78
|
15/01/2024 |
162.222 |
-0,82%
|
70,94
|
70,00
|
70,94
|
70,00
|
12/01/2024 |
262.236 |
0,63%
|
70,66
|
70,50
|
71,14
|
70,58
|
11/01/2024 |
276.635 |
-0,17%
|
70,48
|
70,14
|
71,28
|
70,14
|
10/01/2024 |
256.418 |
-0,03%
|
70,00
|
69,64
|
70,26
|
70,26
|
09/01/2024 |
349.694 |
-0,28%
|
70,34
|
69,88
|
70,58
|
70,28
|
08/01/2024 |
372.834 |
-0,45%
|
70,36
|
69,42
|
70,60
|
70,48
|
05/01/2024 |
313.894 |
-0,39%
|
70,64
|
69,88
|
71,06
|
70,80
|
04/01/2024 |
395.253 |
-1,25%
|
71,32
|
70,72
|
72,14
|
71,08
|
03/01/2024 |
362.008 |
-2,44%
|
73,42
|
71,68
|
73,54
|
71,98
|
02/01/2024 |
221.128 |
-1,39%
|
74,82
|
73,02
|
75,24
|
73,78
|
29/12/2023 |
152.161 |
-0,13%
|
74,86
|
74,78
|
75,26
|
74,82
|
28/12/2023 |
166.369 |
0,08%
|
75,00
|
74,64
|
75,20
|
74,92
|
27/12/2023 |
155.649 |
0,27%
|
74,30
|
74,30
|
74,94
|
74,86
|
26/12/2023 |
152.788 |
0,11%
|
74,46
|
74,44
|
75,04
|
74,66
|
22/12/2023 |
152.788 |
0,11%
|
74,46
|
74,44
|
75,04
|
74,66
|