Akzo Nobel NV (AKZA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	187.053	0,41%	63,32	62,88	63,66	63,58
28/12/2022	287.265	-0,35%	63,90	63,16	63,90	63,32
27/12/2022	209.897	0,22%	64,02	63,40	64,42	63,54
23/12/2022	262.521	1,38%	62,90	62,62	63,64	63,40
22/12/2022	299.033	-1,94%	63,54	62,32	63,90	62,54
21/12/2022	397.879	2,02%	62,74	62,62	63,92	63,78
20/12/2022	572.297	-0,89%	62,26	61,74	62,80	62,52
19/12/2022	430.638	-1,07%	64,16	63,00	64,16	63,08
16/12/2022	1.312.197	-1,91%	64,74	63,52	64,82	63,76
15/12/2022	1.138.507	-0,46%	64,50	63,72	65,00	65,00
14/12/2022	450.821	0,18%	65,18	64,76	65,98	65,30
13/12/2022	796.984	1,62%	64,62	64,02	66,24	65,18
12/12/2022	466.172	-1,54%	64,62	64,14	65,10	64,14
09/12/2022	553.247	0,90%	65,00	64,18	65,48	65,14
08/12/2022	456.694	-1,19%	64,94	64,26	65,20	64,56
07/12/2022	593.740	-1,45%	65,34	64,70	66,00	65,34
06/12/2022	547.194	0,06%	66,14	65,64	67,02	66,30
05/12/2022	594.184	-2,93%	68,04	66,14	68,12	66,26
02/12/2022	454.309	1,28%	67,04	66,76	68,28	68,26
01/12/2022	882.608	-1,20%	68,78	66,38	69,52	67,40
30/11/2022	777.871	-0,09%	68,96	67,50	69,22	68,22
29/11/2022	580.771	-0,55%	68,66	67,44	68,72	68,28
28/11/2022	456.885	-2,00%	69,76	68,66	69,94	68,66
25/11/2022	359.152	-0,54%	70,14	69,76	70,58	70,06
24/11/2022	481.226	1,03%	69,80	69,80	71,62	70,44
23/11/2022	402.011	1,07%	69,42	68,44	69,96	69,72
22/11/2022	542.172	-0,86%	69,60	68,68	69,70	68,98
21/11/2022	532.272	-0,86%	70,10	68,28	70,12	69,58
18/11/2022	530.521	2,10%	68,88	68,40	70,50	70,18
17/11/2022	490.991	0,00%	69,08	68,22	69,80	68,74
16/11/2022	589.520	-1,86%	70,14	68,42	70,26	68,74
15/11/2022	712.190	-0,46%	70,48	69,08	71,10	70,04
14/11/2022	603.162	0,03%	70,68	69,38	71,64	70,36
11/11/2022	607.098	2,90%	68,82	68,66	70,90	70,34
10/11/2022	823.263	5,20%	64,68	64,18	68,36	68,36
09/11/2022	451.499	-1,64%	66,02	64,66	66,02	64,98
08/11/2022	519.895	2,93%	64,10	63,78	66,22	66,06
07/11/2022	550.460	1,14%	63,06	62,94	64,42	64,18
04/11/2022	612.582	4,20%	61,58	61,36	64,00	63,46
03/11/2022	473.670	-1,55%	61,02	60,20	61,22	60,90
02/11/2022	504.735	-1,06%	62,88	61,72	63,14	61,86
01/11/2022	449.746	0,13%	62,82	62,08	63,80	62,52
31/10/2022	373.052	-0,61%	63,08	62,40	63,08	62,44
28/10/2022	605.538	-0,92%	62,76	61,66	62,84	62,82
27/10/2022	520.858	0,25%	63,14	62,14	63,66	63,40
26/10/2022	499.983	0,57%	63,00	62,42	64,14	63,24
25/10/2022	637.514	2,98%	61,46	60,88	62,88	62,88
24/10/2022	880.599	1,60%	60,00	59,42	61,22	61,06
21/10/2022	679.848	-0,43%	60,60	59,10	61,04	60,54
20/10/2022	887.185	-1,40%	58,80	58,58	61,38	60,80
19/10/2022	783.842	-3,35%	63,88	61,66	64,04	61,66
18/10/2022	591.826	3,54%	62,28	62,14	64,26	63,80
17/10/2022	476.875	1,55%	60,80	59,92	62,10	61,62
14/10/2022	581.311	1,03%	61,62	60,22	62,32	60,68
13/10/2022	732.460	2,32%	58,64	57,88	60,06	60,06
12/10/2022	604.197	-0,91%	59,44	58,64	60,22	58,70
11/10/2022	551.581	-1,07%	59,56	58,20	59,62	59,24
10/10/2022	791.534	1,05%	58,86	58,84	61,40	59,88
07/10/2022	521.834	-3,11%	60,88	59,22	61,34	59,26
06/10/2022	442.371	0,59%	61,38	60,62	61,86	61,16
05/10/2022	438.551	-1,43%	61,36	60,54	62,00	60,80
04/10/2022	826.407	2,15%	60,80	60,78	62,84	61,68
03/10/2022	825.845	3,53%	57,70	57,56	60,44	60,38
30/09/2022	689.725	2,68%	57,32	57,28	58,56	58,32
29/09/2022	911.307	-2,24%	57,56	56,48	57,98	56,80
28/09/2022	1.048.482	3,34%	55,88	55,10	58,20	58,10
27/09/2022	1.245.614	-1,13%	55,24	55,00	57,02	56,22
26/09/2022	683.449	-0,42%	56,76	56,54	57,58	56,86
23/09/2022	797.520	-2,36%	58,38	56,84	58,44	57,10
22/09/2022	695.420	-1,62%	58,48	57,96	59,48	58,48
21/09/2022	638.893	-1,10%	59,52	58,62	59,76	59,44
20/09/2022	605.197	-1,86%	61,24	60,02	61,36	60,10
19/09/2022	476.866	2,44%	59,80	59,64	61,58	61,24
16/09/2022	1.234.957	-0,63%	59,80	59,16	60,28	59,78
15/09/2022	520.946	-0,92%	60,58	59,84	60,94	60,16
14/09/2022	1.302.911	-3,71%	61,52	59,42	62,10	60,72
13/09/2022	642.394	-2,41%	64,98	63,06	65,08	63,06
12/09/2022	955.292	1,44%	64,08	63,84	64,96	64,62
09/09/2022	686.183	-0,50%	63,88	63,20	64,30	63,70
08/09/2022	521.610	0,88%	63,98	63,12	64,64	64,02
07/09/2022	475.665	1,05%	61,66	61,66	63,96	63,46
06/09/2022	462.883	3,09%	61,20	61,20	63,32	62,80
05/09/2022	454.348	-3,70%	62,06	60,04	62,06	60,92
02/09/2022	700.728	2,03%	62,64	62,12	63,46	63,26
01/09/2022	539.835	-1,65%	62,56	61,80	62,64	62,00
31/08/2022	845.690	-1,41%	64,10	63,04	64,20	63,04
30/08/2022	682.452	-0,03%	64,62	63,46	65,44	63,94
29/08/2022	338.502	0,28%	63,20	63,00	64,60	63,96
26/08/2022	437.982	-2,21%	65,60	63,78	66,26	63,78
25/08/2022	398.797	-0,15%	66,02	64,68	66,14	65,22
24/08/2022	400.018	0,31%	64,84	64,36	65,76	65,32
23/08/2022	382.802	0,37%	64,38	64,38	65,60	65,12
22/08/2022	415.328	-2,85%	66,02	64,70	66,28	64,88
19/08/2022	729.045	-1,50%	67,16	66,56	67,56	66,78
18/08/2022	562.137	-0,65%	68,66	67,80	69,40	67,80
17/08/2022	612.725	-3,37%	70,96	68,22	71,10	68,24
16/08/2022	361.594	0,51%	70,82	70,08	71,10	70,62
15/08/2022	322.879	0,40%	70,30	69,80	70,88	70,26
12/08/2022	387.431	1,60%	69,22	69,00	70,10	69,98
11/08/2022	415.543	-0,75%	69,74	68,46	70,04	68,88