Akzo Nobel NV (AKZA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 03/07/2026 |
218.230 |
1,00%
|
60,58
|
60,44
|
60,94
|
60,80
|
| 02/07/2026 |
377.583 |
1,38%
|
59,40
|
59,40
|
60,50
|
60,20
|
| 01/07/2026 |
323.991 |
0,07%
|
59,52
|
58,72
|
59,76
|
59,38
|
| 30/06/2026 |
593.952 |
0,41%
|
59,62
|
58,80
|
59,64
|
59,34
|
| 29/06/2026 |
389.944 |
-2,06%
|
60,48
|
58,86
|
60,48
|
59,10
|
| 26/06/2026 |
475.107 |
-1,60%
|
61,54
|
59,96
|
61,64
|
60,34
|
| 25/06/2026 |
490.361 |
0,82%
|
61,00
|
60,92
|
61,94
|
61,32
|
| 24/06/2026 |
590.534 |
1,47%
|
59,50
|
59,50
|
61,08
|
60,82
|
| 23/06/2026 |
521.655 |
-1,25%
|
59,00
|
58,90
|
60,16
|
59,94
|
| 19/06/2026 |
1.043.360 |
-1,74%
|
59,20
|
58,58
|
60,70
|
60,70
|
| 18/06/2026 |
817.123 |
1,05%
|
58,66
|
58,20
|
59,80
|
59,62
|
| 17/06/2026 |
859.884 |
0,68%
|
58,80
|
57,86
|
59,24
|
59,00
|
| 16/06/2026 |
610.411 |
-0,51%
|
58,64
|
58,60
|
59,46
|
58,60
|
| 15/06/2026 |
589.498 |
1,94%
|
59,56
|
58,60
|
59,78
|
58,90
|
| 12/06/2026 |
858.317 |
2,05%
|
57,70
|
57,48
|
58,82
|
57,78
|
| 11/06/2026 |
818.546 |
-1,22%
|
56,74
|
56,60
|
57,56
|
56,62
|
| 10/06/2026 |
510.676 |
0,25%
|
57,26
|
56,72
|
58,08
|
57,32
|
| 09/06/2026 |
678.378 |
1,20%
|
56,18
|
56,12
|
57,90
|
57,18
|
| 08/06/2026 |
787.995 |
-1,43%
|
56,34
|
55,98
|
57,02
|
56,50
|
| 05/06/2026 |
1.250.719 |
1,24%
|
56,80
|
56,76
|
58,12
|
57,32
|
| 04/06/2026 |
1.447.486 |
2,95%
|
55,12
|
55,10
|
56,76
|
56,62
|
| 03/06/2026 |
3.758.637 |
-17,22%
|
53,40
|
51,56
|
55,02
|
55,00
|
| 02/06/2026 |
621.431 |
0,61%
|
66,56
|
66,00
|
66,86
|
66,44
|
| 01/06/2026 |
992.936 |
0,58%
|
65,60
|
64,78
|
66,08
|
66,04
|
| 29/05/2026 |
2.415.452 |
-0,12%
|
65,80
|
65,60
|
67,64
|
65,66
|
| 28/05/2026 |
1.993.326 |
4,72%
|
61,92
|
61,60
|
66,02
|
65,74
|
| 27/05/2026 |
3.203.696 |
19,54%
|
60,50
|
59,98
|
64,26
|
62,78
|
| 26/05/2026 |
487.950 |
-1,72%
|
52,96
|
52,52
|
53,28
|
52,52
|
| 25/05/2026 |
473.775 |
3,01%
|
52,44
|
52,32
|
53,86
|
53,44
|
| 22/05/2026 |
485.509 |
2,41%
|
51,20
|
50,82
|
52,36
|
51,88
|
| 21/05/2026 |
400.614 |
0,44%
|
50,62
|
50,16
|
51,06
|
50,66
|
| 20/05/2026 |
541.890 |
2,21%
|
49,20
|
49,08
|
50,88
|
50,44
|
| 19/05/2026 |
290.809 |
-0,56%
|
49,57
|
49,15
|
50,06
|
49,35
|
| 18/05/2026 |
354.040 |
1,29%
|
48,34
|
48,02
|
50,12
|
49,63
|
| 15/05/2026 |
399.186 |
-1,71%
|
49,20
|
48,73
|
49,81
|
49,00
|
| 14/05/2026 |
315.728 |
0,81%
|
49,65
|
49,48
|
50,14
|
49,85
|
| 13/05/2026 |
328.414 |
0,96%
|
48,90
|
48,51
|
49,67
|
49,45
|
| 12/05/2026 |
354.390 |
-3,01%
|
49,80
|
48,86
|
49,91
|
48,98
|
| 11/05/2026 |
430.200 |
-0,47%
|
50,44
|
50,34
|
51,04
|
50,50
|
| 08/05/2026 |
352.339 |
-1,01%
|
50,70
|
50,48
|
51,14
|
50,74
|
| 07/05/2026 |
568.765 |
-0,16%
|
51,46
|
51,00
|
52,14
|
51,26
|
| 06/05/2026 |
912.068 |
4,41%
|
49,69
|
49,68
|
52,10
|
51,34
|
| 05/05/2026 |
623.248 |
0,76%
|
48,61
|
48,39
|
49,26
|
49,17
|
| 04/05/2026 |
425.834 |
-2,17%
|
50,02
|
48,62
|
50,20
|
48,80
|
| 30/04/2026 |
482.229 |
0,59%
|
49,24
|
49,00
|
50,14
|
49,88
|
| 29/04/2026 |
379.926 |
-1,33%
|
50,02
|
49,58
|
50,42
|
49,59
|
| 28/04/2026 |
419.885 |
-1,72%
|
51,06
|
50,04
|
51,06
|
50,26
|
| 27/04/2026 |
131.600 |
0,63%
|
50,90
|
50,68
|
51,46
|
51,14
|
| 24/04/2026 |
569.407 |
-0,98%
|
52,50
|
50,76
|
53,10
|
50,76
|
| 23/04/2026 |
577.272 |
-1,35%
|
53,10
|
52,70
|
53,34
|
52,82
|
| 22/04/2026 |
942.594 |
2,57%
|
54,10
|
53,28
|
55,12
|
53,54
|
| 21/04/2026 |
923.795 |
-2,06%
|
53,18
|
52,20
|
53,64
|
52,20
|
| 20/04/2026 |
522.758 |
-2,02%
|
53,28
|
52,98
|
53,56
|
53,30
|
| 17/04/2026 |
1.183.262 |
3,50%
|
52,40
|
52,32
|
54,72
|
54,40
|
| 16/04/2026 |
994.114 |
3,26%
|
51,62
|
51,50
|
53,16
|
52,56
|
| 15/04/2026 |
796.140 |
-1,20%
|
51,24
|
50,78
|
51,52
|
50,90
|
| 14/04/2026 |
931.149 |
1,82%
|
50,86
|
50,86
|
51,84
|
51,52
|
| 13/04/2026 |
715.107 |
-2,92%
|
51,40
|
50,60
|
51,44
|
50,60
|
| 10/04/2026 |
669.720 |
1,20%
|
51,52
|
51,22
|
52,82
|
52,12
|
| 09/04/2026 |
595.691 |
-0,69%
|
51,78
|
51,20
|
51,82
|
51,50
|
| 08/04/2026 |
1.072.194 |
7,75%
|
51,70
|
51,10
|
52,04
|
51,86
|
| 07/04/2026 |
637.175 |
-1,90%
|
49,19
|
47,91
|
49,54
|
48,13
|
| 02/04/2026 |
1.082.768 |
-3,62%
|
47,89
|
47,50
|
50,90
|
49,06
|
| 01/04/2026 |
617.412 |
3,46%
|
50,22
|
50,22
|
51,40
|
50,90
|
| 31/03/2026 |
564.810 |
-0,83%
|
49,40
|
48,95
|
49,73
|
49,20
|
| 30/03/2026 |
421.486 |
1,08%
|
48,90
|
48,53
|
49,65
|
49,61
|
| 27/03/2026 |
575.547 |
-1,07%
|
49,90
|
49,08
|
49,90
|
49,08
|
| 26/03/2026 |
505.327 |
-1,18%
|
49,75
|
49,38
|
50,14
|
49,61
|
| 25/03/2026 |
764.377 |
2,58%
|
49,78
|
49,62
|
50,54
|
50,20
|
| 24/03/2026 |
836.572 |
1,33%
|
48,08
|
48,08
|
49,34
|
48,94
|
| 23/03/2026 |
1.211.489 |
0,92%
|
46,63
|
46,18
|
50,14
|
48,30
|
| 20/03/2026 |
1.496.049 |
1,18%
|
47,80
|
47,68
|
49,31
|
47,86
|
| 19/03/2026 |
1.047.168 |
-7,51%
|
49,63
|
47,19
|
49,86
|
47,30
|
| 18/03/2026 |
675.498 |
-1,43%
|
52,10
|
50,98
|
52,34
|
51,14
|
| 17/03/2026 |
500.974 |
0,86%
|
51,24
|
50,80
|
52,00
|
51,88
|
| 16/03/2026 |
656.083 |
0,16%
|
51,30
|
50,74
|
51,80
|
51,44
|
| 13/03/2026 |
752.659 |
-1,84%
|
51,84
|
51,12
|
52,12
|
51,36
|
| 12/03/2026 |
513.846 |
0,62%
|
52,02
|
51,70
|
52,60
|
52,32
|
| 11/03/2026 |
558.638 |
-1,03%
|
52,00
|
51,44
|
52,62
|
52,00
|
| 10/03/2026 |
892.364 |
2,78%
|
52,52
|
52,34
|
53,16
|
52,54
|
| 09/03/2026 |
812.946 |
-2,67%
|
51,26
|
50,54
|
51,50
|
51,12
|
| 06/03/2026 |
757.022 |
-2,45%
|
54,00
|
52,24
|
54,48
|
52,52
|
| 05/03/2026 |
753.294 |
-2,82%
|
55,24
|
53,84
|
55,86
|
53,84
|
| 04/03/2026 |
697.286 |
-0,18%
|
55,50
|
54,92
|
55,98
|
55,40
|
| 03/03/2026 |
869.307 |
-2,94%
|
56,26
|
54,18
|
56,50
|
55,50
|
| 02/03/2026 |
1.075.440 |
-4,09%
|
57,64
|
55,86
|
57,94
|
57,18
|
| 27/02/2026 |
741.112 |
-0,03%
|
60,00
|
58,96
|
60,02
|
59,62
|
| 26/02/2026 |
629.401 |
-0,17%
|
59,50
|
58,96
|
60,42
|
59,64
|
| 25/02/2026 |
478.940 |
-1,03%
|
60,02
|
59,72
|
60,48
|
59,74
|
| 24/02/2026 |
580.991 |
1,04%
|
60,12
|
60,04
|
60,92
|
60,36
|
| 23/02/2026 |
415.958 |
-0,96%
|
60,32
|
59,68
|
60,44
|
59,74
|
| 20/02/2026 |
573.968 |
-0,30%
|
60,50
|
59,80
|
60,84
|
60,32
|
| 19/02/2026 |
782.104 |
-1,95%
|
61,62
|
60,46
|
61,84
|
60,50
|
| 18/02/2026 |
725.918 |
1,15%
|
61,00
|
60,64
|
61,88
|
61,70
|
| 17/02/2026 |
645.124 |
1,23%
|
60,42
|
60,30
|
61,00
|
61,00
|
| 16/02/2026 |
281.485 |
-0,92%
|
60,82
|
60,26
|
61,24
|
60,26
|
| 13/02/2026 |
709.935 |
0,50%
|
60,48
|
59,70
|
61,10
|
60,82
|
| 12/02/2026 |
823.796 |
0,87%
|
60,30
|
59,58
|
60,74
|
60,52
|
| 11/02/2026 |
566.653 |
-0,43%
|
60,18
|
59,76
|
60,28
|
60,00
|
| 10/02/2026 |
964.967 |
2,45%
|
59,18
|
59,16
|
61,22
|
60,26
|
