גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

גלובס פיננסי > בורסות עולם > מניות חו"ל > אקזו נובל > גרפים

עדכון אחרון 17.05.2024

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אקזו נובל

Akzo Nobel

מניה AKZA Amsterdam-CB EUR

שער

64.92

שינוי

-1.25%

שינוי ב EUR

-0.82

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך

פתיחה

סגירה

גבוה

נמוך

מחזור

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
19.05.2023	77.84	76.98	-99.99	77.00	0.00
22.05.2023	76.80	76.22	76.61	76.36	90,746.00
23.05.2023	76.24	75.62	76.24	75.62	180,363.00
24.05.2023	74.56	73.22	74.56	73.34	218,389.00
25.05.2023	73.08	72.14	73.08	72.62	175,842.00
26.05.2023	72.60	72.16	-99.99	72.16	0.00
29.05.2023	72.31	72.02	72.31	72.02	35,471.00
30.05.2023	71.96	71.74	71.96	71.74	76,101.00
31.05.2023	71.18	70.32	70.32	70.80	693,612.00
01.06.2023	71.68	70.74	70.74	70.92	136,853.00
02.06.2023	73.30	71.82	-99.99	73.26	0.00
05.06.2023	73.54	72.20	73.54	72.36	257,177.00
06.06.2023	71.56	71.56	71.56	71.56	130,055.00
07.06.2023	72.46	71.74	71.74	72.24	120,686.00
08.06.2023	72.60	71.78	71.78	72.42	114,872.00
09.06.2023	72.26	70.76	-99.99	70.78	0.00
12.06.2023	72.04	71.70	71.50	72.04	235,721.00
13.06.2023	72.54	71.66	72.22	72.52	139,274.00
14.06.2023	73.30	72.76	72.76	73.04	133,463.00
15.06.2023	72.36	71.60	72.36	71.78	152,742.00
19.06.2023	71.40	71.12	71.40	71.12	116,827.00
20.06.2023	71.02	68.48	69.64	70.02	208,892.00
21.06.2023	71.71	70.54	70.54	70.92	128,267.00
22.06.2023	71.48	70.82	70.96	71.28	191,070.00
23.06.2023	70.78	69.92	-99.99	70.38	0.00
26.06.2023	71.22	70.40	70.40	71.18	358,339.00
27.06.2023	72.10	71.42	71.80	72.08	279,688.00
28.06.2023	73.63	73.08	73.08	73.63	178,321.00
29.06.2023	73.48	72.92	73.30	73.38	124,214.00
30.06.2023	74.98	73.98	-99.99	74.72	0.00
03.07.2023	74.28	74.10	74.26	74.16	78,753.00
04.07.2023	74.66	74.18	74.62	74.30	37,612.00
05.07.2023	72.88	72.70	72.70	72.80	160,004.00
06.07.2023	72.07	71.98	71.98	72.07	78,652.00
07.07.2023	71.92	70.78	-99.99	71.86	0.00
10.07.2023	72.48	71.96	72.16	72.02	58,963.00
11.07.2023	72.78	72.12	72.20	72.62	112,887.00
12.07.2023	73.92	72.48	72.76	73.44	137,926.00
13.07.2023	74.38	73.46	73.46	73.98	83,154.00
14.07.2023	73.22	73.22	-99.99	73.22	0.00
17.07.2023	73.28	72.82	73.28	72.97	23,843.00
18.07.2023	72.97	72.97	72.97	72.97	179,302.00
19.07.2023	74.86	74.39	74.39	74.54	235,810.00
20.07.2023	74.78	74.08	74.08	74.40	181,585.00
21.07.2023	74.14	72.98	-99.99	73.70	0.00
24.07.2023	74.30	73.62	73.79	74.22	75,383.00
25.07.2023	76.90	73.34	74.54	76.78	268,607.00
26.07.2023	76.98	76.20	76.62	76.98	316,249.00
27.07.2023	79.16	78.06	78.10	79.10	163,445.00
28.07.2023	79.14	78.30	-99.99	78.72	0.00
31.07.2023	77.84	77.64	77.73	77.84	149,427.00
01.08.2023	77.54	76.88	77.10	77.18	65,827.00
02.08.2023	77.48	76.42	76.42	77.18	197,329.00
03.08.2023	77.00	76.06	76.39	76.70	87,130.00
04.08.2023	77.51	76.96	-99.99	77.45	0.00
07.08.2023	77.06	76.94	77.02	77.04	47,579.00
08.08.2023	76.61	76.29	76.49	76.59	80,878.00
09.08.2023	77.40	76.52	77.40	76.52	65,808.00
10.08.2023	76.68	76.54	76.54	76.64	67,590.00
11.08.2023	76.32	74.98	-99.99	75.18	0.00
14.08.2023	75.52	75.25	75.35	75.36	75,426.00
15.08.2023	75.42	74.30	75.42	75.36	179,035.00
16.08.2023	74.74	74.36	74.40	74.40	147,658.00
17.08.2023	74.86	74.24	74.38	74.65	80,448.00
18.08.2023	74.02	73.42	-99.99	74.02	0.00
21.08.2023	73.90	73.46	73.90	73.46	41,050.00
22.08.2023	74.04	73.45	73.68	73.54	88,715.00
23.08.2023	74.34	73.72	73.92	73.84	60,812.00
24.08.2023	73.72	73.72	73.72	73.72	85,073.00
25.08.2023	74.07	73.72	-99.99	73.72	0.00
28.08.2023	74.18	74.18	74.18	74.18	43,454.00
29.08.2023	74.56	74.56	74.56	74.56	44,514.00
30.08.2023	74.56	74.56	74.56	74.56	53,667.00
31.08.2023	74.56	74.56	74.56	74.56	132,679.00
01.09.2023	74.56	74.56	-99.99	74.56	0.00
04.09.2023	74.56	74.56	74.56	74.56	40,735.00
05.09.2023	75.05	75.05	75.05	75.05	139,240.00
06.09.2023	74.07	74.07	74.07	74.07	58,056.00
07.09.2023	74.07	74.07	74.07	74.07	73,935.00
08.09.2023	73.00	72.89	-99.99	72.89	0.00
11.09.2023	73.50	73.50	73.50	73.50	88,715.00
12.09.2023	70.30	68.94	70.97	70.30	436,707.00
13.09.2023	69.85	68.93	69.90	69.37	197,121.00
14.09.2023	70.59	70.17	69.55	70.59	256,291.00
15.09.2023	70.59	70.59	-99.99	70.59	0.00
18.09.2023	70.59	70.59	70.59	70.59	70,789.00
19.09.2023	70.59	68.46	68.50	70.59	70,840.00
20.09.2023	70.59	69.47	69.53	70.59	75,016.00
21.09.2023	69.12	69.12	69.10	69.12	72,125.00
22.09.2023	69.12	69.12	-99.99	69.12	0.00
25.09.2023	69.12	69.12	69.12	69.12	114,883.00
26.09.2023	69.12	69.12	69.12	69.12	130,256.00
27.09.2023	69.12	69.12	69.12	69.12	104,748.00
28.09.2023	69.12	66.35	66.35	69.12	216,808.00
29.09.2023	68.13	68.13	-99.99	68.13	0.00
02.10.2023	68.58	68.13	68.58	68.13	194,230.00
03.10.2023	67.64	67.11	67.46	67.11	117,301.00
04.10.2023	67.50	67.50	67.14	67.50	238,253.00
05.10.2023	67.84	67.80	67.80	67.84	64,425.00
06.10.2023	68.11	67.84	-99.99	67.84	0.00
09.10.2023	67.84	67.50	67.50	67.84	145,245.00
10.10.2023	68.63	67.84	68.26	67.84	115,296.00
11.10.2023	68.74	68.74	68.74	68.74	140,260.00
12.10.2023	68.74	68.74	68.74	68.74	71,107.00
13.10.2023	68.74	66.66	-99.99	68.74	0.00
16.10.2023	66.49	66.49	66.49	66.49	107,242.00
17.10.2023	66.74	66.49	66.73	66.49	105,596.00
18.10.2023	66.49	64.70	66.02	66.49	208,747.00
19.10.2023	66.49	64.03	64.03	66.49	107,959.00
20.10.2023	63.66	63.52	-99.99	63.52	0.00
23.10.2023	63.10	63.08	63.20	63.08	77,608.00
24.10.2023	63.08	63.08	63.08	63.08	127,577.00
25.10.2023	63.08	63.08	63.08	63.08	244,921.00
26.10.2023	61.70	60.48	60.48	61.70	142,539.00
27.10.2023	63.38	61.70	-99.99	61.70	0.00
30.10.2023	61.70	61.26	61.26	61.70	96,479.00
31.10.2023	61.70	61.70	61.70	61.70	183,960.00
01.11.2023	61.70	61.70	61.70	61.70	70,888.00
02.11.2023	64.74	64.43	63.83	64.74	112,871.00
03.11.2023	64.74	64.36	-99.99	64.74	0.00
06.11.2023	64.74	64.00	64.00	64.74	82,596.00
07.11.2023	64.74	64.74	64.74	64.74	51,850.00
08.11.2023	64.74	64.74	64.74	64.74	269,031.00
09.11.2023	64.74	64.74	64.74	64.74	147,405.00
10.11.2023	66.02	64.74	-99.99	64.74	0.00
13.11.2023	66.18	64.74	66.11	64.74	183,825.00
14.11.2023	67.51	64.74	67.51	64.74	224,801.00
15.11.2023	69.33	64.74	69.33	64.74	158,541.00
16.11.2023	64.74	64.74	64.74	64.74	104,648.00
17.11.2023	69.17	64.74	-99.99	64.74	0.00
20.11.2023	64.74	64.74	64.74	64.74	93,751.00
21.11.2023	68.90	64.74	68.90	64.74	169,647.00
22.11.2023	64.74	64.74	64.74	64.74	62,111.00
23.11.2023	64.74	64.74	64.74	64.74	75,384.00
24.11.2023	64.74	64.74	-99.99	64.74	0.00
27.11.2023	64.74	64.74	64.74	64.74	127,180.00
28.11.2023	69.31	69.31	69.31	69.31	179,454.00
29.11.2023	70.18	70.18	70.48	70.18	410,519.00
30.11.2023	70.22	70.18	70.20	70.18	523,837.00
01.12.2023	70.18	70.18	-99.99	70.18	0.00
04.12.2023	70.18	70.18	70.18	70.18	60,658.00
05.12.2023	71.23	70.66	70.66	71.23	212,947.00
06.12.2023	71.82	71.23	71.54	71.23	416,848.00
07.12.2023	72.10	72.10	72.10	72.10	68,507.00
08.12.2023	72.55	72.10	-99.99	72.10	0.00
11.12.2023	72.49	72.10	72.15	72.10	194,343.00
12.12.2023	72.83	72.60	72.60	72.83	319,968.00
13.12.2023	72.83	71.72	72.50	72.83	279,665.00
14.12.2023	74.72	74.72	74.72	74.72	211,659.00
15.12.2023	74.72	74.24	-99.99	74.72	0.00
18.12.2023	73.35	73.35	74.06	73.35	291,548.00
19.12.2023	74.78	73.35	74.65	73.35	192,783.00
20.12.2023	75.18	75.05	75.05	75.18	152,410.00
21.12.2023	75.18	74.45	74.45	75.18	63,679.00
22.12.2023	75.18	74.92	-99.99	75.18	0.00
27.12.2023	75.18	75.18	75.18	75.18	68,350.00
28.12.2023	75.18	75.18	75.18	75.18	83,175.00
29.12.2023	75.18	75.18	-99.99	75.18	0.00
02.01.2024	75.18	75.18	75.18	75.18	117,288.00
03.01.2024	75.18	75.18	75.18	75.18	163,910.00
04.01.2024	75.18	70.98	72.06	75.18	218,001.00
05.01.2024	75.18	75.18	-99.99	75.18	0.00
08.01.2024	75.18	75.18	75.18	75.18	227,280.00
09.01.2024	70.10	70.08	70.10	70.08	217,874.00
10.01.2024	70.08	69.96	70.00	70.08	100,734.00
11.01.2024	70.27	70.27	70.27	70.27	187,263.00
12.01.2024	71.02	70.27	-99.99	70.27	0.00
15.01.2024	70.27	70.27	70.27	70.27	105,834.00
16.01.2024	70.27	70.27	70.27	70.27	116,958.00
17.01.2024	70.27	68.92	68.92	70.27	183,087.00
18.01.2024	69.28	68.24	68.92	69.28	96,042.00
19.01.2024	69.61	69.02	-99.99	69.02	0.00
22.01.2024	69.02	69.02	69.02	69.02	108,119.00
23.01.2024	69.37	69.02	69.20	69.02	150,379.00
24.01.2024	70.85	69.02	70.11	69.02	277,514.00
25.01.2024	69.46	69.46	69.46	69.46	263,940.00
26.01.2024	69.46	69.46	-99.99	69.46	0.00
29.01.2024	69.46	69.46	69.46	69.46	104,188.00
30.01.2024	71.10	69.46	71.10	69.46	201,360.00
31.01.2024	69.46	69.46	69.46	69.46	139,013.00
01.02.2024	71.06	71.06	71.06	71.06	109,897.00
02.02.2024	71.06	71.06	-99.99	71.06	0.00
05.02.2024	71.06	70.53	70.53	71.06	198,264.00
06.02.2024	70.85	70.57	71.00	70.57	175,521.00
07.02.2024	73.56	69.51	73.56	70.57	598,835.00
08.02.2024	70.57	70.57	70.57	70.57	333,784.00
09.02.2024	68.56	68.56	-99.99	68.56	0.00
12.02.2024	68.58	68.58	68.74	68.58	167,048.00
13.02.2024	67.34	66.94	67.34	67.00	253,131.00
14.02.2024	67.41	67.28	67.29	67.41	142,497.00
15.02.2024	67.41	67.41	67.41	67.41	189,771.00
16.02.2024	69.00	68.94	-99.99	69.00	0.00
19.02.2024	69.00	69.00	69.00	69.00	110,164.00
20.02.2024	69.00	69.00	69.00	69.00	191,927.00
21.02.2024	69.00	69.00	69.00	69.00	147,649.00
22.02.2024	69.00	69.00	69.00	69.00	134,365.00
23.02.2024	69.00	68.36	-99.99	69.00	0.00
26.02.2024	67.76	67.44	67.76	67.44	143,812.00
27.02.2024	67.52	67.52	67.52	67.52	212,125.00
28.02.2024	67.52	67.52	67.52	67.52	216,591.00
29.02.2024	67.52	67.52	67.52	67.52	222,964.00
01.03.2024	67.52	67.52	-99.99	67.52	0.00
04.03.2024	67.76	67.52	67.76	67.52	205,427.00
05.03.2024	67.52	67.52	67.52	67.52	156,213.00
06.03.2024	67.52	66.74	66.74	67.52	150,655.00
07.03.2024	67.52	65.98	65.98	67.52	367,402.00
08.03.2024	67.52	67.52	-99.99	67.52	0.00
11.03.2024	67.52	66.13	66.13	67.52	178,406.00
12.03.2024	66.18	66.18	66.19	66.18	92,793.00
13.03.2024	66.02	66.02	66.08	66.02	179,623.00
14.03.2024	66.10	66.10	66.30	66.10	339,355.00
15.03.2024	66.10	65.50	-99.99	66.10	0.00
18.03.2024	65.85	65.85	65.85	65.85	135,978.00
19.03.2024	66.41	66.41	65.76	66.41	287,916.00
20.03.2024	66.50	66.41	66.46	66.41	150,865.00
21.03.2024	66.96	66.72	66.72	66.96	243,339.00
22.03.2024	66.66	66.66	-99.99	66.66	0.00
25.03.2024	67.33	66.64	66.49	67.33	360,692.00
26.03.2024	68.27	67.10	67.10	68.26	351,618.00
27.03.2024	69.80	68.26	68.77	68.26	316,238.00
28.03.2024	69.61	69.42	-99.99	69.61	0.00
02.04.2024	69.61	69.61	69.61	69.61	267,008.00
03.04.2024	69.61	69.61	69.61	69.61	279,768.00
04.04.2024	69.05	69.02	69.02	69.05	160,363.00
05.04.2024	69.05	67.19	-99.99	69.05	0.00
08.04.2024	69.05	69.05	69.05	69.05	105,380.00
09.04.2024	69.05	69.05	69.05	69.05	91,932.00
10.04.2024	69.05	69.05	69.05	69.05	278,115.00
11.04.2024	69.05	69.05	69.05	69.05	203,081.00
12.04.2024	65.49	65.14	-99.99	65.49	0.00
15.04.2024	65.49	65.49	65.49	65.49	119,330.00
16.04.2024	65.73	65.35	65.73	65.49	350,935.00
17.04.2024	66.84	66.40	66.84	66.44	366,447.00
18.04.2024	66.44	66.20	66.20	66.44	319,251.00
19.04.2024	66.44	66.32	-99.99	66.44	0.00
22.04.2024	67.03	67.03	66.76	67.03	267,047.00
23.04.2024	64.27	62.79	64.27	62.83	986,143.00
24.04.2024	63.14	62.22	63.14	62.22	287,632.00
25.04.2024	62.22	62.22	62.22	62.22	193,530.00
26.04.2024	62.22	62.22	-99.99	62.22	0.00
29.04.2024	62.00	61.48	61.48	62.00	10,014.00
30.04.2024	62.06	62.06	62.06	62.06	76.00
02.05.2024	62.06	62.06	62.06	62.06	76.00
03.05.2024	63.03	63.01	-99.99	63.03	0.00
06.05.2024	63.03	63.03	63.03	63.03	547.00
07.05.2024	63.03	63.03	63.03	63.03	0.00
08.05.2024	63.03	63.03	63.03	63.03	0.00
09.05.2024	63.03	63.03	63.03	63.03	0.00
10.05.2024	63.03	63.03	-99.99	63.03	0.00
13.05.2024	63.03	63.03	63.03	63.03	0.00
14.05.2024	65.88	65.62	65.66	65.84	5.00
15.05.2024	65.74	65.74	65.74	65.74	36.00
16.05.2024	65.74	65.74	65.74	65.74	36.00
17.05.2024	64.92	64.92	-99.99	64.92	0.00

צרו איתנו קשר *5988