Akzo Nobel NV (AKZA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	479.760	1,11%	57,60	57,46	58,40	58,30
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