Akzo Nobel NV (AKZA)
Exportar para Excel
< 1 2 3 4 5 > >> |
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
|
21/12/2023 |
144.422 |
-0,21%
|
74,26
|
74,26
|
75,02
|
74,58
|
20/12/2023 |
239.392 |
-0,19%
|
74,92
|
74,48
|
75,30
|
74,74
|
19/12/2023 |
307.270 |
1,93%
|
73,60
|
73,60
|
75,04
|
74,88
|
18/12/2023 |
406.126 |
-1,45%
|
74,08
|
73,28
|
74,44
|
73,46
|
15/12/2023 |
644.997 |
0,22%
|
74,60
|
74,08
|
74,84
|
74,54
|
14/12/2023 |
469.644 |
2,91%
|
73,30
|
73,30
|
74,82
|
74,38
|
13/12/2023 |
343.256 |
0,03%
|
71,72
|
71,68
|
72,66
|
72,28
|
12/12/2023 |
482.182 |
-0,44%
|
72,62
|
72,14
|
72,92
|
72,26
|
11/12/2023 |
261.782 |
0,42%
|
72,14
|
71,72
|
72,60
|
72,58
|
08/12/2023 |
359.701 |
0,17%
|
72,30
|
71,72
|
72,86
|
72,28
|
07/12/2023 |
263.095 |
0,87%
|
71,36
|
71,16
|
72,22
|
72,16
|
06/12/2023 |
462.659 |
0,22%
|
71,54
|
71,12
|
72,10
|
71,54
|
05/12/2023 |
257.440 |
0,54%
|
70,72
|
70,60
|
71,44
|
71,38
|
04/12/2023 |
216.056 |
-0,20%
|
71,10
|
71,00
|
71,82
|
71,00
|
01/12/2023 |
488.570 |
0,97%
|
70,70
|
70,42
|
71,30
|
71,14
|
30/11/2023 |
1.690.409 |
0,40%
|
70,04
|
69,58
|
70,46
|
70,46
|
29/11/2023 |
380.918 |
0,89%
|
69,72
|
69,50
|
70,74
|
70,18
|
28/11/2023 |
394.062 |
-0,17%
|
69,56
|
69,08
|
69,94
|
69,56
|
27/11/2023 |
338.242 |
0,40%
|
69,26
|
69,12
|
69,68
|
69,68
|
24/11/2023 |
173.493 |
0,12%
|
69,06
|
68,90
|
69,70
|
69,40
|
23/11/2023 |
228.554 |
0,87%
|
68,90
|
68,60
|
69,32
|
69,32
|
22/11/2023 |
237.291 |
0,29%
|
68,50
|
68,18
|
68,96
|
68,72
|
21/11/2023 |
321.334 |
0,06%
|
68,50
|
68,38
|
69,16
|
68,52
|
20/11/2023 |
261.146 |
-0,52%
|
68,66
|
68,18
|
69,08
|
68,48
|
17/11/2023 |
463.231 |
1,24%
|
68,04
|
68,04
|
69,48
|
68,84
|
16/11/2023 |
337.947 |
-1,48%
|
67,44
|
67,14
|
68,52
|
68,00
|
15/11/2023 |
365.618 |
1,35%
|
67,50
|
67,50
|
69,52
|
69,02
|
14/11/2023 |
479.414 |
2,93%
|
66,22
|
66,00
|
68,34
|
68,10
|
13/11/2023 |
198.287 |
0,33%
|
66,18
|
65,90
|
66,40
|
66,16
|
10/11/2023 |
294.445 |
-0,72%
|
66,10
|
65,50
|
66,22
|
65,94
|
09/11/2023 |
383.503 |
1,81%
|
66,00
|
65,56
|
67,14
|
66,42
|
08/11/2023 |
628.982 |
2,81%
|
63,26
|
62,82
|
65,24
|
65,24
|
07/11/2023 |
203.692 |
-0,35%
|
63,20
|
62,94
|
63,92
|
63,46
|
06/11/2023 |
194.700 |
-0,72%
|
64,20
|
63,52
|
64,38
|
63,68
|
03/11/2023 |
264.293 |
0,25%
|
64,36
|
63,76
|
64,72
|
64,14
|
02/11/2023 |
359.354 |
0,92%
|
62,78
|
62,52
|
65,04
|
63,98
|
01/11/2023 |
223.103 |
0,22%
|
63,44
|
63,32
|
63,86
|
63,40
|
31/10/2023 |
591.840 |
1,09%
|
62,90
|
62,90
|
64,08
|
63,26
|
30/10/2023 |
98.423 |
0,03%
|
63,28
|
62,40
|
63,76
|
62,62
|
27/10/2023 |
276.754 |
0,67%
|
62,76
|
62,44
|
63,82
|
63,02
|
26/10/2023 |
404.132 |
1,92%
|
60,58
|
60,46
|
62,60
|
62,60
|
25/10/2023 |
712.145 |
-4,24%
|
64,60
|
60,06
|
64,60
|
61,42
|
24/10/2023 |
380.763 |
0,75%
|
63,82
|
63,30
|
64,50
|
64,14
|
23/10/2023 |
294.203 |
0,09%
|
63,78
|
62,94
|
63,84
|
63,66
|
20/10/2023 |
459.993 |
-0,72%
|
63,66
|
63,34
|
64,00
|
63,60
|
19/10/2023 |
507.085 |
-0,87%
|
64,18
|
63,78
|
64,62
|
64,06
|
18/10/2023 |
296.492 |
-2,18%
|
66,02
|
64,58
|
66,10
|
64,62
|
17/10/2023 |
368.316 |
-0,93%
|
66,62
|
65,76
|
67,02
|
66,06
|
16/10/2023 |
265.584 |
0,39%
|
66,80
|
66,12
|
67,00
|
66,68
|
13/10/2023 |
272.175 |
-1,75%
|
67,06
|
66,42
|
67,54
|
66,42
|
12/10/2023 |
212.492 |
-0,97%
|
68,76
|
67,54
|
68,84
|
67,60
|
11/10/2023 |
225.911 |
-0,67%
|
68,42
|
68,22
|
68,88
|
68,26
|
10/10/2023 |
363.684 |
2,63%
|
67,66
|
67,66
|
68,90
|
68,72
|
09/10/2023 |
357.504 |
-1,79%
|
67,76
|
66,12
|
68,06
|
66,96
|