Akzo Nobel NV (AKZA)
Exportar para Excel
<< < 2 3 4 5 6 > >> |
19-05-2023 |
312.402 |
-0,70%
|
77,42
|
76,80
|
77,86
|
76,80
|
18-05-2023 |
169.196 |
1,39%
|
77,14
|
76,86
|
77,96
|
77,34
|
17-05-2023 |
274.111 |
-0,42%
|
76,16
|
75,86
|
76,58
|
76,28
|
16-05-2023 |
440.849 |
0,45%
|
76,06
|
75,92
|
76,76
|
76,60
|
15-05-2023 |
294.612 |
2,20%
|
74,80
|
74,74
|
76,26
|
76,26
|
12-05-2023 |
212.257 |
0,24%
|
74,92
|
74,22
|
75,10
|
74,62
|
11-05-2023 |
292.394 |
0,27%
|
74,62
|
74,42
|
75,04
|
74,44
|
10-05-2023 |
309.594 |
-0,59%
|
74,76
|
73,94
|
74,78
|
74,24
|
09-05-2023 |
262.823 |
-0,72%
|
74,88
|
74,32
|
75,10
|
74,68
|
08-05-2023 |
210.363 |
0,13%
|
75,12
|
74,60
|
75,22
|
75,22
|
05-05-2023 |
311.919 |
1,60%
|
74,66
|
74,34
|
75,68
|
75,12
|
04-05-2023 |
368.869 |
-0,57%
|
74,10
|
73,72
|
74,78
|
73,94
|
03-05-2023 |
386.892 |
1,03%
|
74,00
|
73,70
|
74,36
|
74,36
|
02-05-2023 |
408.576 |
-2,05%
|
75,56
|
73,16
|
75,56
|
73,60
|
01-05-2023 |
398.558 |
1,40%
|
74,82
|
73,68
|
75,14
|
75,14
|
28-04-2023 |
398.558 |
1,40%
|
74,82
|
73,68
|
75,14
|
75,14
|
27-04-2023 |
264.578 |
-0,62%
|
74,36
|
73,56
|
74,64
|
74,10
|
26-04-2023 |
389.588 |
-0,27%
|
74,56
|
73,12
|
74,64
|
74,56
|
25-04-2023 |
780.817 |
0,11%
|
74,38
|
72,66
|
76,36
|
74,76
|
24-04-2023 |
356.854 |
-0,05%
|
76,02
|
75,62
|
76,76
|
76,22
|
21-04-2023 |
559.316 |
1,79%
|
75,40
|
75,06
|
76,64
|
76,26
|
20-04-2023 |
258.493 |
0,24%
|
74,50
|
73,96
|
74,92
|
74,92
|
19-04-2023 |
253.995 |
0,13%
|
74,42
|
73,82
|
74,74
|
74,74
|
18-04-2023 |
283.666 |
0,97%
|
73,98
|
73,94
|
75,28
|
74,64
|
17-04-2023 |
268.841 |
0,38%
|
73,80
|
73,50
|
74,22
|
73,92
|
14-04-2023 |
249.521 |
0,44%
|
73,28
|
73,26
|
73,90
|
73,64
|
13-04-2023 |
247.515 |
-0,19%
|
73,52
|
72,90
|
74,04
|
73,32
|
12-04-2023 |
285.265 |
0,19%
|
73,50
|
72,98
|
74,08
|
73,46
|
11-04-2023 |
336.658 |
0,74%
|
73,52
|
72,62
|
73,76
|
73,32
|
10-04-2023 |
344.404 |
1,00%
|
72,26
|
72,10
|
73,12
|
72,78
|
06-04-2023 |
344.404 |
1,00%
|
72,26
|
72,10
|
73,12
|
72,78
|
05-04-2023 |
342.528 |
-1,50%
|
73,22
|
71,98
|
73,38
|
72,06
|
04-04-2023 |
471.281 |
-0,46%
|
74,14
|
73,08
|
74,44
|
73,16
|
03-04-2023 |
752.887 |
2,11%
|
71,50
|
70,62
|
74,40
|
73,50
|
31-03-2023 |
693.057 |
2,30%
|
70,52
|
70,36
|
72,02
|
71,98
|
30-03-2023 |
300.206 |
2,60%
|
69,44
|
69,28
|
70,50
|
70,36
|
29-03-2023 |
240.070 |
1,45%
|
67,90
|
67,68
|
68,94
|
68,58
|
28-03-2023 |
273.564 |
-0,09%
|
68,16
|
67,04
|
68,44
|
67,60
|
27-03-2023 |
336.171 |
1,90%
|
67,24
|
66,74
|
67,82
|
67,66
|
24-03-2023 |
405.941 |
-1,98%
|
67,44
|
64,98
|
67,44
|
66,40
|
23-03-2023 |
470.875 |
-1,46%
|
67,38
|
66,66
|
68,14
|
67,74
|
22-03-2023 |
414.397 |
-0,69%
|
69,34
|
68,74
|
69,54
|
68,74
|
21-03-2023 |
346.302 |
2,16%
|
68,16
|
68,10
|
69,98
|
69,22
|
20-03-2023 |
433.930 |
1,71%
|
66,62
|
65,52
|
67,90
|
67,76
|
17-03-2023 |
893.038 |
-1,39%
|
68,24
|
65,70
|
68,46
|
66,62
|
16-03-2023 |
474.521 |
0,66%
|
68,00
|
66,34
|
68,56
|
67,56
|
15-03-2023 |
731.739 |
-4,39%
|
70,06
|
67,12
|
70,14
|
67,12
|
14-03-2023 |
343.947 |
1,50%
|
69,30
|
68,60
|
70,28
|
70,20
|
13-03-2023 |
525.222 |
-1,71%
|
70,26
|
67,84
|
70,26
|
69,16
|
10-03-2023 |
377.462 |
-1,73%
|
70,18
|
69,92
|
71,14
|
70,36
|
09-03-2023 |
594.831 |
2,20%
|
69,64
|
69,30
|
72,34
|
71,60
|
08-03-2023 |
425.995 |
1,98%
|
68,22
|
67,90
|
70,14
|
70,06
|
07-03-2023 |
230.394 |
-1,15%
|
69,00
|
68,64
|
69,88
|
68,70
|
06-03-2023 |
293.695 |
-0,88%
|
70,42
|
69,50
|
70,64
|
69,50
|
03-03-2023 |
274.712 |
1,71%
|
69,44
|
69,42
|
70,54
|
70,12
|
02-03-2023 |
343.190 |
-0,43%
|
68,76
|
68,34
|
69,66
|
68,94
|
01-03-2023 |
272.381 |
0,00%
|
69,00
|
69,00
|
69,96
|
69,24
|
28-02-2023 |
569.518 |
-1,23%
|
69,58
|
69,04
|
70,04
|
69,24
|
27-02-2023 |
418.853 |
2,25%
|
68,96
|
68,90
|
70,44
|
70,10
|
24-02-2023 |
489.259 |
-0,41%
|
69,02
|
68,06
|
69,44
|
68,56
|
23-02-2023 |
308.135 |
-0,89%
|
69,26
|
68,84
|
69,78
|
68,84
|
22-02-2023 |
448.568 |
0,61%
|
68,56
|
67,96
|
69,46
|
69,46
|
21-02-2023 |
457.800 |
-1,93%
|
71,00
|
69,04
|
71,00
|
69,04
|
20-02-2023 |
182.805 |
0,77%
|
70,00
|
69,98
|
70,60
|
70,40
|
17-02-2023 |
507.522 |
-1,33%
|
70,16
|
69,00
|
70,32
|
69,86
|
16-02-2023 |
495.670 |
0,28%
|
70,82
|
69,48
|
71,76
|
70,80
|
15-02-2023 |
392.817 |
2,05%
|
69,50
|
69,14
|
71,16
|
70,60
|
14-02-2023 |
580.997 |
0,41%
|
69,26
|
68,64
|
69,50
|
69,18
|
13-02-2023 |
388.210 |
-0,03%
|
69,08
|
68,58
|
69,28
|
68,90
|
10-02-2023 |
512.232 |
-2,60%
|
70,38
|
68,22
|
71,32
|
68,92
|
09-02-2023 |
690.150 |
0,40%
|
70,56
|
70,10
|
72,00
|
70,76
|
08-02-2023 |
1.187.397 |
1,03%
|
74,00
|
70,40
|
76,78
|
70,48
|
07-02-2023 |
552.508 |
-0,09%
|
70,02
|
68,72
|
70,06
|
69,76
|
06-02-2023 |
403.411 |
-2,92%
|
71,22
|
69,16
|
71,68
|
69,82
|
03-02-2023 |
481.099 |
0,25%
|
71,58
|
71,08
|
72,28
|
71,92
|
02-02-2023 |
632.576 |
4,15%
|
69,28
|
69,24
|
71,78
|
71,74
|
01-02-2023 |
236.907 |
1,09%
|
68,36
|
68,12
|
69,36
|
68,88
|
31-01-2023 |
393.687 |
-0,53%
|
68,26
|
67,38
|
68,56
|
68,14
|
30-01-2023 |
359.061 |
0,88%
|
67,46
|
67,22
|
68,68
|
68,50
|
27-01-2023 |
385.482 |
-0,67%
|
68,86
|
67,36
|
68,94
|
67,90
|
26-01-2023 |
740.485 |
-0,52%
|
69,00
|
66,60
|
69,38
|
68,36
|
25-01-2023 |
283.469 |
-0,12%
|
68,92
|
67,92
|
69,00
|
68,72
|
24-01-2023 |
415.055 |
1,15%
|
68,70
|
68,02
|
68,90
|
68,80
|
23-01-2023 |
378.183 |
-1,19%
|
68,50
|
67,96
|
68,80
|
68,02
|
20-01-2023 |
469.102 |
2,87%
|
67,56
|
67,32
|
68,88
|
68,84
|
19-01-2023 |
470.541 |
-3,16%
|
68,44
|
66,92
|
68,74
|
66,92
|
18-01-2023 |
351.647 |
-0,03%
|
69,18
|
68,42
|
69,66
|
69,10
|
17-01-2023 |
403.123 |
0,67%
|
68,78
|
68,16
|
69,12
|
69,12
|
16-01-2023 |
251.457 |
1,33%
|
67,92
|
67,24
|
68,70
|
68,66
|
13-01-2023 |
254.186 |
0,24%
|
67,70
|
67,48
|
68,32
|
67,76
|
12-01-2023 |
356.183 |
0,69%
|
67,20
|
66,88
|
68,34
|
67,60
|
11-01-2023 |
562.378 |
1,33%
|
66,20
|
65,60
|
67,30
|
67,14
|
10-01-2023 |
508.600 |
-0,54%
|
66,76
|
65,24
|
66,80
|
66,26
|
09-01-2023 |
575.417 |
2,02%
|
65,58
|
65,58
|
66,80
|
66,62
|
06-01-2023 |
573.055 |
0,28%
|
65,00
|
63,78
|
65,34
|
65,30
|
05-01-2023 |
1.059.020 |
-1,18%
|
65,58
|
65,12
|
67,24
|
65,12
|
04-01-2023 |
538.497 |
2,78%
|
64,38
|
62,96
|
65,90
|
65,90
|
03-01-2023 |
447.079 |
0,13%
|
63,98
|
63,88
|
65,32
|
64,12
|
02-01-2023 |
161.730 |
2,37%
|
63,08
|
62,80
|
64,04
|
64,04
|
30-12-2022 |
208.335 |
-1,60%
|
63,24
|
62,50
|
63,50
|
62,56
|