OTC Link
Datos históricos de Akzo Nobel N.V.
Akzo Nobel N.V. · AKZOY
$21.55
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:20:46 UTC
- Variación en el periodo
- −6.06%
- Máximo
- US$25.99
- 29 de mayo de 2026
- Mínimo
- US$18.04
- 19 de marzo de 2026
- Volumen medio diario
- 0.16 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 21.73 | 21.76 | 21.43 | 21.55 | −0.28% | 147,019 |
| 8 oct 2026 | 21.36 | 21.64 | 21.24 | 21.61 | +0.28% | 219,727 |
| 7 oct 2026 | 21.74 | 21.75 | 21.50 | 21.55 | −1.46% | 169,642 |
| 6 oct 2026 | 21.74 | 22.08 | 21.66 | 21.87 | +1.58% | 220,511 |
| 5 oct 2026 | 21.61 | 21.73 | 21.24 | 21.53 | +1.46% | 362,952 |
| 2 oct 2026 | 21.20 | 21.37 | 21.14 | 21.22 | +1.14% | 87,709 |
| 1 oct 2026 | 21.13 | 21.13 | 20.73 | 20.98 | −1.87% | 253,229 |
| 30 sep 2026 | 21.54 | 21.66 | 21.37 | 21.38 | −0.70% | 73,856 |
| 29 sep 2026 | 21.50 | 21.53 | 21.36 | 21.53 | −0.09% | 75,981 |
| 28 sep 2026 | 21.39 | 21.61 | 21.24 | 21.55 | −0.81% | 80,637 |
| 25 sep 2026 | 21.66 | 21.78 | 21.53 | 21.73 | +1.38% | 86,049 |
| 24 sep 2026 | 21.67 | 21.68 | 21.31 | 21.43 | −0.42% | 127,417 |
| 23 sep 2026 | 21.68 | 21.76 | 21.49 | 21.52 | −1.91% | 107,952 |
| 22 sep 2026 | 21.98 | 22.00 | 21.79 | 21.94 | +2.67% | 152,066 |
| 21 sep 2026 | 21.54 | 21.63 | 21.31 | 21.37 | −0.14% | 165,007 |
| 18 sep 2026 | 21.38 | 21.52 | 21.29 | 21.40 | −0.88% | 220,701 |
| 17 sep 2026 | 22.10 | 22.18 | 21.56 | 21.59 | −2.04% | 457,789 |
| 16 sep 2026 | 22.24 | 22.28 | 21.86 | 22.04 | −0.34% | 125,840 |
| 15 sep 2026 | 22.35 | 22.35 | 22.04 | 22.12 | −0.74% | 137,704 |
| 14 sep 2026 | 22.16 | 22.43 | 22.07 | 22.28 | −1.50% | 86,121 |
| 11 sep 2026 | 22.57 | 22.72 | 22.52 | 22.62 | +0.85% | 441,124 |
| 10 sep 2026 | 22.71 | 22.71 | 22.37 | 22.43 | −1.58% | 152,878 |
| 9 sep 2026 | 23.19 | 23.19 | 22.77 | 22.79 | −2.48% | 821,140 |
| 8 sep 2026 | 23.68 | 23.73 | 23.37 | 23.37 | −0.55% | 256,236 |
| 4 sep 2026 | 23.50 | 23.58 | 23.41 | 23.50 | +0.09% | 903,300 |
| 3 sep 2026 | 23.62 | 23.65 | 23.26 | 23.48 | +1.73% | 317,951 |
| 2 sep 2026 | 23.13 | 23.42 | 23.07 | 23.08 | +0.13% | 707,252 |
| 1 sep 2026 | 23.38 | 23.38 | 23.05 | 23.05 | −3.60% | 159,927 |
| 31 ago 2026 | 24.15 | 24.15 | 23.78 | 23.91 | −0.91% | 163,882 |
| 28 ago 2026 | 24.08 | 24.13 | 23.83 | 24.13 | +1.09% | 462,960 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.