Premium
Akzo Nobel NV (QX) (AKZOF)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 57.54 | 57.54 | 57.54 | 210 | 57.54 | CS |
| 4 | -5.46 | -8.66666666667 | 63 | 64.0201 | 57.54 | 431 | 62.51738246 | CS |
| 12 | -0.74 | -1.2697323267 | 58.28 | 64.0201 | 56.58 | 675 | 59.72672013 | CS |
| 26 | -2.56 | -4.25956738769 | 60.1 | 68.86 | 56.58 | 535 | 60.56449613 | CS |
| 52 | -16.042 | -21.8015275475 | 73.582 | 75.28 | 56.58 | 780 | 63.43636332 | CS |
| 156 | -49.08 | -46.0326392797 | 106.62 | 106.62 | 54 | 5035 | 71.40193202 | CS |
| 260 | -38.5625 | -40.1264275123 | 96.1025 | 131.37 | 54 | 7056 | 90.26179356 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738708080 | 57.54 | -6.48 | -10.12 | 57.54 | 57.54 | 57.54 | 210 |
| 1738621620 | 64.0201 | 0 | 0.00 | 64.0201 | 64.0201 | 64.0201 | 0 |
| 1738362420 | 64.0201 | 0 | 0.00 | 64.0201 | 64.0201 | 64.0201 | 0 |
| 1738276020 | 64.0201 | 0 | 0.00 | 64.0201 | 64.0201 | 64.0201 | 0 |
| 1738189620 | 64.0201 | 0 | 0.00 | 64.0201 | 64.0201 | 64.0201 | 0 |
| 1738103220 | 64.0201 | 0 | 0.00 | 64.0201 | 64.0201 | 64.0201 | 0 |
| 1738016820 | 64.0201 | 0.17 | 0.27 | 64.0201 | 64.0201 | 64.0201 | 126 |
| 1737757440 | 63.85 | 0.85 | 1.35 | 63.85 | 63.85 | 63.85 | 220 |
| 1737671340 | 63 | 0 | 0.00 | 63 | 63 | 63 | 0 |
| 1737584940 | 63 | 0 | 0.00 | 63 | 63 | 63 | 0 |
| 1737498540 | 63 | 3.09 | 5.16 | 63 | 63 | 63 | 1166 |
| 1737152760 | 59.9101 | 0 | 0.00 | 59.9101 | 59.9101 | 59.9101 | 0 |
| 1737066360 | 59.9101 | 0 | 0.00 | 59.9101 | 59.9101 | 59.9101 | 0 |
| 1736979960 | 59.9101 | 0 | 0.00 | 59.9101 | 59.9101 | 59.9101 | 0 |
| 1736893560 | 59.9101 | 0 | 0.00 | 59.9101 | 59.9101 | 59.9101 | 0 |
| 1736807160 | 59.9101 | 0 | 0.00 | 59.9101 | 59.9101 | 59.9101 | 0 |
| 1736547960 | 59.9101 | 0 | 0.00 | 59.9101 | 59.9101 | 59.9101 | 0 |
| 1736375160 | 59.9101 | 0 | 0.00 | 59.9101 | 59.9101 | 59.9101 | 0 |
| 1736288760 | 59.9101 | 0 | 0.00 | 59.9101 | 59.9101 | 59.9101 | 0 |
| 1736202360 | 59.9101 | 1.08 | 1.84 | 59.9101 | 59.9101 | 59.9101 | 286 |
| 1735943160 | 58.83 | 0 | 0.00 | 58.83 | 58.83 | 58.83 | 0 |
| 1735856760 | 58.83 | 0 | 0.00 | 58.83 | 58.83 | 58.83 | 0 |
| 1735683960 | 58.83 | -1.47 | -2.44 | 58.83 | 58.83 | 58.83 | 631 |
| 1735597740 | 60.3 | 2.79 | 4.85 | 59.8501 | 60.3 | 59.8501 | 1112 |
| 1735338420 | 57.51 | 0 | 0.00 | 57.51 | 57.51 | 57.51 | 0 |
| 1735252020 | 57.51 | 0.28 | 0.49 | 57.51 | 57.51 | 57.51 | 135 |
| 1735078800 | 57.23 | 0 | 0.00 | 57.23 | 57.23 | 57.23 | 0 |
| 1734992400 | 57.23 | 0 | 0.00 | 57.23 | 57.23 | 57.23 | 0 |
| 1734733200 | 57.23 | 0.65 | 1.15 | 58.5601 | 58.5601 | 57.23 | 397 |
| 1734646800 | 56.58 | -3.38 | -5.64 | 56.58 | 56.58 | 56.58 | 981 |
| 1734560580 | 59.96 | 0 | 0.00 | 59.96 | 59.96 | 59.96 | 0 |
| 1734474180 | 59.96 | 0 | 0.00 | 59.96 | 59.96 | 59.96 | 0 |
| 1734387780 | 59.96 | 0 | 0.00 | 59.96 | 59.96 | 59.96 | 0 |
| 1734128580 | 59.96 | 0 | 0.00 | 59.96 | 59.96 | 59.96 | 0 |
| 1734042180 | 59.96 | 0 | 0.00 | 59.96 | 59.96 | 59.96 | 0 |
| 1733955780 | 59.96 | 0 | 0.00 | 59.96 | 59.96 | 59.96 | 0 |
| 1733869380 | 59.96 | 0 | 0.00 | 59.96 | 59.96 | 59.96 | 0 |
| 1733782980 | 59.96 | 0 | 0.00 | 59.96 | 59.96 | 59.96 | 0 |
| 1733523780 | 59.96 | 0 | 0.00 | 59.96 | 59.96 | 59.96 | 0 |
| 1733437380 | 59.96 | 0 | 0.00 | 59.96 | 59.96 | 59.96 | 0 |
| 1733350980 | 59.96 | -2.14 | -3.45 | 59.96 | 59.96 | 59.96 | 357 |
| 1733264700 | 62.1 | 4.35 | 7.53 | 62.1 | 62.1 | 62.1 | 1080 |
| 1733177400 | 57.75 | 0 | 0.00 | 57.75 | 57.75 | 57.75 | 0 |
| 1732918200 | 57.75 | -1.25 | -2.12 | 57.75 | 57.75 | 57.75 | 1027 |
| 1732746360 | 59 | 0 | 0.00 | 59 | 59 | 59 | 0 |
| 1732659960 | 59 | 0 | 0.00 | 59 | 59 | 59 | 0 |
| 1732573560 | 59 | -1.4 | -2.32 | 59 | 59 | 59 | 1986 |
| 1732314240 | 60.4 | 0 | 0.00 | 60.4 | 60.4 | 60.4 | 0 |
| 1732227840 | 60.4 | 0 | 0.00 | 60.4 | 60.4 | 60.4 | 0 |
| 1732141440 | 60.4 | 0 | 0.00 | 60.4 | 60.4 | 60.4 | 0 |
| 1732055040 | 60.4 | 0 | 0.00 | 60.4 | 60.4 | 60.4 | 0 |
| 1731968640 | 60.4 | -5.2 | -7.93 | 58.28 | 60.4 | 58.28 | 408 |
| 1731681000 | 65.599999 | 0 | 0.00 | 65.599999 | 65.599999 | 65.599999 | 0 |
| 1731594600 | 65.599999 | 0 | 0.00 | 65.599999 | 65.599999 | 65.599999 | 0 |
| 1731508200 | 65.599999 | 0 | 0.00 | 65.599999 | 65.599999 | 65.599999 | 0 |
| 1731421800 | 65.599999 | 0 | 0.00 | 65.599999 | 65.599999 | 65.599999 | 0 |
| 1731335400 | 65.599999 | 0 | 0.00 | 65.599999 | 65.599999 | 65.599999 | 0 |
| 1731076200 | 65.599999 | 0 | 0.00 | 65.599999 | 65.599999 | 65.599999 | 0 |
| 1730989800 | 65.599999 | 0 | 0.00 | 65.599999 | 65.599999 | 65.599999 | 0 |
| 1730903400 | 65.599999 | 0 | 0.00 | 65.599999 | 65.599999 | 65.599999 | 0 |
| 1730817000 | 65.599999 | 0 | 0.00 | 65.599999 | 65.599999 | 65.599999 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
