Dati storici Akzo Nobel NV - AKZA

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	59,00	60,12	57,12	58,45	430.784	-0,94	-1,59%
1 Mese	60,08	61,12	53,02	57,12	635.232	-2,02	-3,36%
3 Mesi	56,26	61,28	53,02	57,55	482.924	1,80	3,20%
6 Mesi	56,04	64,68	53,02	58,49	462.368	2,02	3,60%
1 Anno	68,22	70,40	52,82	60,02	448.104	-10,16	-14,89%
3 Anni	85,52	87,38	52,82	66,89	469.579	-27,46	-32,11%
5 Anni	82,26	108,45	45,73	74,57	530.727	-24,20	-29,42%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
21 Feb 2025	58,06	0,56	0,97%	57,72	58,18	57,60	332.991
20 Feb 2025	57,50	-0,32	-0,55%	57,84	58,46	57,12	530.930
19 Feb 2025	57,82	-1,94	-3,25%	59,68	59,86	57,82	563.332
18 Feb 2025	59,76	-0,08	-0,13%	59,56	60,00	59,12	310.048
17 Feb 2025	59,84	0,54	0,91%	59,00	60,12	58,90	416.621
14 Feb 2025	59,30	0,44	0,75%	58,50	59,98	58,50	584.659
13 Feb 2025	58,86	2,18	3,85%	57,80	58,96	57,12	632.322
12 Feb 2025	56,68	0,42	0,75%	56,42	57,42	56,28	554.645
11 Feb 2025	56,26	-0,70	-1,23%	56,94	56,94	55,76	482.598
10 Feb 2025	56,96	0,52	0,92%	56,44	57,30	56,44	409.886
07 Feb 2025	56,44	-1,04	-1,81%	57,84	57,90	56,44	564.939
06 Feb 2025	57,48	1,92	3,46%	55,08	57,68	54,70	1.128.017
05 Feb 2025	55,56	0,86	1,57%	54,56	55,56	54,56	673.729
04 Feb 2025	54,70	1,18	2,20%	53,32	54,70	53,02	647.412
03 Feb 2025	53,52	-1,54	-2,80%	53,80	54,14	53,32	722.537
31 Gen 2025	55,06	-1,28	-2,27%	56,30	56,30	55,06	845.498
30 Gen 2025	56,34	-0,58	-1,02%	56,92	57,30	55,72	725.490
29 Gen 2025	56,92	-3,02	-5,04%	57,60	58,80	55,44	1.484.120
28 Gen 2025	59,94	-0,52	-0,86%	60,40	60,78	59,94	551.444
27 Gen 2025	60,46	-0,12	-0,20%	60,08	61,12	59,92	462.843
24 Gen 2025	60,58	0,60	1,00%	59,90	60,88	59,86	385.496