La bourse est fermée

Akzo Nobel N.V. (AKZA.AS)

Amsterdam - Amsterdam Prix différé. Devise en EUR
Ajouter à la liste dynamique
87,50-2,26 (-2,52 %)
À la clôture : 5:35PM CET
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
18 janv. 202189,2889,2886,8087,5087,50644 305
15 janv. 202189,8290,0489,2489,7689,76683 750
14 janv. 202189,4490,0289,1689,8089,80535 049
13 janv. 202189,5890,0289,0289,0689,06418 554
12 janv. 202191,9292,0089,7689,7689,76586 129
11 janv. 202189,7091,6889,7091,6891,68584 657
08 janv. 202190,5490,6089,4089,7289,72459 646
07 janv. 202189,1090,4888,8890,3290,32461 334
06 janv. 202189,6689,7088,3889,0889,08422 737
05 janv. 202189,8289,8288,8089,1689,16475 288
04 janv. 202188,8490,4888,8290,1690,16673 755
31 déc. 202088,0288,8087,8687,8687,86183 178
30 déc. 202089,4489,4488,3688,3688,36251 251
29 déc. 202088,9089,6488,7489,2289,22255 757
28 déc. 202089,2690,1088,5688,9488,94261 004
24 déc. 202088,1489,4887,7089,0089,00153 708
23 déc. 202086,8488,0486,8287,6087,60278 180
22 déc. 202085,5087,1885,4686,7686,76363 992
21 déc. 202086,7286,7284,3085,1685,16454 613
18 déc. 202086,6087,9286,5687,2887,28613 176
17 déc. 202086,2687,3086,0286,8486,84590 463
16 déc. 202086,7086,7085,4486,0486,04625 423
15 déc. 202086,1887,3086,0286,6686,66407 466
14 déc. 202086,0087,1086,0086,4486,44354 392
11 déc. 202086,7287,3685,4685,8285,82653 139
10 déc. 202089,3089,3686,8287,0687,06707 781
09 déc. 202088,8090,2288,6689,3689,36545 334
08 déc. 202088,8089,1088,0288,3688,36597 611
07 déc. 202089,8090,4289,3089,7889,78467 891
04 déc. 202089,7090,1689,1890,0090,00678 971
03 déc. 202089,7489,9688,9889,7689,76599 208
02 déc. 202088,8690,1088,7090,0090,00910 397
01 déc. 202089,5089,5488,1488,9488,94442 568
30 nov. 202089,1489,5088,2889,0689,06977 032
27 nov. 202086,5289,6486,1489,6489,64690 191
26 nov. 202086,3687,1086,1886,3086,30277 638
25 nov. 202087,4087,7885,7086,3286,32499 815
24 nov. 202088,3088,5487,0887,4487,44674 129
23 nov. 202088,6288,9687,8487,8487,84378 300
20 nov. 202086,6888,2886,6888,0088,00521 295
19 nov. 202086,4087,4286,1487,0087,00364 615
18 nov. 202086,3487,7086,2487,1087,10470 403
17 nov. 202087,1687,6886,1486,3686,36473 287
16 nov. 202088,0088,0086,3487,3887,38483 553
13 nov. 202087,3688,3287,1687,3287,32371 854
12 nov. 202086,6889,7886,6887,9687,96673 549
11 nov. 202085,2888,1085,0688,0088,00598 641
10 nov. 202086,5486,9883,9085,3685,361 091 872
09 nov. 202089,2091,4686,5286,6486,64881 565
06 nov. 202086,9688,6686,5288,1488,14384 060
05 nov. 202088,0088,6687,5087,5087,50753 353
04 nov. 202085,2687,6684,4687,4087,40468 815
03 nov. 202084,7886,8284,2886,2886,28622 053
02 nov. 202083,2084,4882,3484,1084,10542 254
30 oct. 202082,2483,1882,1682,7082,70499 489
29 oct. 202082,7083,6281,6483,2683,26518 072
28 oct. 202084,4884,6482,4083,2483,24635 026
27 oct. 202084,0885,3483,4485,0685,06637 768
26 oct. 202084,6285,8684,2284,2484,24395 021
23 oct. 202086,4087,0285,1885,8685,86524 695
23 oct. 20200.43 Dividende
22 oct. 202088,9289,0085,6086,6886,25958 056
21 oct. 202089,3489,3687,7088,6088,16781 795
20 oct. 202089,8490,3088,6289,3488,90565 182
19 oct. 202091,7093,1085,5089,8889,43192 210
16 oct. 202090,3892,3090,3291,6091,15528 117
15 oct. 202089,9290,6489,1890,0889,63649 644
14 oct. 202090,8891,2290,1490,6290,17329 550
13 oct. 202090,0691,1889,6490,7490,29465 062
12 oct. 202090,7091,6690,4890,7090,25410 235
09 oct. 202090,7291,4490,3090,5890,13372 195
08 oct. 202090,2091,1088,9090,5490,09556 816
07 oct. 202087,9089,8087,5089,4489,00374 106
06 oct. 202089,0089,4088,1688,3287,88368 905
05 oct. 202089,8090,2088,9288,9288,48404 004
02 oct. 202087,6289,0087,0289,0088,56514 399
01 oct. 202087,2088,6886,9688,3087,86600 437
30 sept. 202085,5687,1685,2086,4285,99519 155
29 sept. 202085,2087,2285,0086,3685,93567 751
28 sept. 202084,7885,4084,2685,4084,98451 108
25 sept. 202084,8684,9483,0483,7883,36320 160
24 sept. 202084,5285,8484,1284,8084,38435 232
23 sept. 202085,3686,9885,2685,4685,04500 750
22 sept. 202083,0084,8683,0084,0683,64486 850
21 sept. 202085,1685,7681,7282,3881,97788 102
18 sept. 202086,6087,6485,8685,8685,431 055 305
17 sept. 202084,8486,0684,5085,7285,29503 626
16 sept. 202084,9686,6284,6886,0085,57550 019
15 sept. 202086,4686,4684,7884,7884,36449 855
14 sept. 202087,0087,2085,9886,3285,89321 059
11 sept. 202086,8487,4485,8086,5686,13382 313
10 sept. 202086,2088,0286,1086,5486,11744 527
09 sept. 202082,5084,1482,1884,1483,72413 810
08 sept. 202083,0283,3680,8682,6082,19378 975
07 sept. 202081,8483,2681,7483,1682,75390 435
04 sept. 202081,5083,2880,7481,6681,25493 146
03 sept. 202084,5884,9881,8882,0681,65436 792
02 sept. 202083,5084,9283,4284,1283,70393 419
01 sept. 202083,2284,6082,3283,0882,67315 726
31 août 202084,2284,3882,3882,9482,53856 644
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...