Akzo Nobel NV (AKZA)
Exportar para Excel
1 2 3 4 5 > >> |
17/07/2024 |
247.784 |
1,04%
|
57,60
|
57,46
|
58,36
|
58,26
|
16/07/2024 |
385.906 |
0,17%
|
57,38
|
57,08
|
57,82
|
57,66
|
15/07/2024 |
281.139 |
-1,17%
|
58,28
|
57,56
|
58,30
|
57,56
|
12/07/2024 |
540.000 |
1,82%
|
57,44
|
57,20
|
58,36
|
58,24
|
11/07/2024 |
402.485 |
1,82%
|
56,58
|
56,02
|
57,48
|
57,20
|
10/07/2024 |
530.107 |
-0,14%
|
56,14
|
55,98
|
56,52
|
56,18
|
09/07/2024 |
373.642 |
-1,58%
|
57,06
|
56,18
|
57,12
|
56,26
|
08/07/2024 |
354.954 |
-0,94%
|
57,36
|
57,10
|
57,64
|
57,16
|
05/07/2024 |
300.477 |
0,38%
|
57,42
|
57,24
|
58,04
|
57,70
|
04/07/2024 |
227.227 |
0,21%
|
57,52
|
57,36
|
57,80
|
57,48
|
03/07/2024 |
403.043 |
2,06%
|
56,50
|
56,36
|
58,14
|
57,36
|
02/07/2024 |
410.398 |
0,04%
|
55,80
|
55,40
|
56,42
|
56,20
|
01/07/2024 |
634.917 |
-1,06%
|
56,60
|
55,40
|
56,86
|
56,18
|
28/06/2024 |
362.944 |
-0,35%
|
57,16
|
56,50
|
57,28
|
56,78
|
27/06/2024 |
375.965 |
-1,28%
|
57,70
|
56,48
|
57,84
|
56,98
|
26/06/2024 |
401.343 |
0,63%
|
57,70
|
57,06
|
57,92
|
57,72
|
25/06/2024 |
557.035 |
-0,90%
|
57,50
|
57,26
|
58,08
|
57,36
|
24/06/2024 |
518.905 |
0,42%
|
57,50
|
57,00
|
58,14
|
57,88
|
21/06/2024 |
1.221.004 |
-3,03%
|
59,42
|
56,58
|
59,46
|
57,64
|
20/06/2024 |
292.283 |
1,05%
|
58,98
|
58,95
|
59,60
|
59,44
|
19/06/2024 |
300.280 |
-0,51%
|
58,98
|
58,64
|
59,18
|
58,82
|
18/06/2024 |
397.661 |
0,61%
|
58,90
|
58,46
|
59,12
|
59,12
|
17/06/2024 |
501.708 |
1,14%
|
58,18
|
58,08
|
58,76
|
58,76
|
14/06/2024 |
571.059 |
-3,10%
|
59,90
|
57,72
|
59,98
|
58,10
|
13/06/2024 |
462.206 |
-1,58%
|
60,72
|
59,96
|
61,06
|
59,96
|
12/06/2024 |
336.549 |
0,00%
|
60,94
|
60,32
|
61,02
|
60,92
|
11/06/2024 |
365.668 |
-0,69%
|
61,40
|
60,62
|
61,54
|
60,92
|
10/06/2024 |
436.623 |
-1,22%
|
61,92
|
61,14
|
62,14
|
61,34
|
07/06/2024 |
362.831 |
-0,35%
|
62,38
|
61,70
|
62,96
|
62,10
|
06/06/2024 |
506.908 |
-1,05%
|
63,20
|
62,32
|
63,48
|
62,32
|
05/06/2024 |
386.731 |
-1,29%
|
64,04
|
62,44
|
64,04
|
62,98
|
04/06/2024 |
315.032 |
-0,31%
|
63,94
|
63,72
|
64,28
|
63,80
|
03/06/2024 |
314.655 |
-0,22%
|
64,64
|
63,88
|
64,90
|
64,00
|
31/05/2024 |
1.105.823 |
0,22%
|
63,84
|
63,64
|
64,14
|
64,14
|
30/05/2024 |
240.449 |
0,63%
|
63,26
|
63,24
|
64,02
|
64,00
|
29/05/2024 |
340.334 |
-0,84%
|
63,80
|
63,20
|
64,26
|
63,60
|
28/05/2024 |
293.094 |
-0,62%
|
64,68
|
63,90
|
64,68
|
64,14
|
27/05/2024 |
152.096 |
0,09%
|
64,50
|
64,20
|
64,72
|
64,54
|
24/05/2024 |
335.202 |
-0,28%
|
64,50
|
64,22
|
64,68
|
64,48
|
23/05/2024 |
453.816 |
0,25%
|
64,66
|
64,24
|
64,76
|
64,66
|
22/05/2024 |
372.955 |
-0,46%
|
64,32
|
63,72
|
64,50
|
64,50
|
21/05/2024 |
318.770 |
-0,71%
|
65,00
|
64,00
|
65,10
|
64,80
|
20/05/2024 |
311.356 |
0,65%
|
65,00
|
64,70
|
65,72
|
65,26
|
17/05/2024 |
474.782 |
-0,34%
|
64,70
|
64,70
|
65,40
|
64,84
|
16/05/2024 |
408.966 |
-0,52%
|
65,28
|
64,52
|
65,28
|
65,06
|
15/05/2024 |
266.736 |
-0,52%
|
65,66
|
65,32
|
66,18
|
65,40
|
14/05/2024 |
465.461 |
2,21%
|
64,32
|
64,12
|
65,90
|
65,74
|
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
|