גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

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

עדכון אחרון 21.11.2024

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אקזו נובל

Akzo Nobel

מניה AKZA Amsterdam-CB EUR

שער

55.71

שינוי

--

שינוי ב EUR

--

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
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
20.05.2024	65.36	65.30	65.30	65.36	244.00
21.05.2024	65.36	65.36	65.36	65.36	244.00
22.05.2024	63.76	63.76	63.76	63.76	142.00
23.05.2024	64.57	64.24	64.24	64.57	867.00
24.05.2024	64.51	64.37	-99.99	64.46	0.00
27.05.2024	64.46	64.46	64.46	64.46	1,076.00
28.05.2024	64.46	64.46	64.46	64.46	0.00
29.05.2024	64.18	63.28	64.01	63.49	2,511.00
30.05.2024	63.49	63.49	63.49	63.49	2,511.00
31.05.2024	63.49	63.49	-99.99	63.49	0.00
03.06.2024	64.55	63.90	64.50	64.51	1,550.00
04.06.2024	63.94	63.88	63.94	63.88	351.00
05.06.2024	63.57	62.46	63.57	63.09	8,517.00
06.06.2024	63.09	63.09	63.09	63.09	8,517.00
07.06.2024	62.79	61.73	-99.99	62.02	0.00
10.06.2024	61.48	61.16	61.48	61.39	8,531.00
11.06.2024	61.00	61.00	61.00	61.00	1.00
12.06.2024	60.94	60.52	60.62	60.67	5,485.00
13.06.2024	60.79	60.34	60.79	60.34	1,389.00
14.06.2024	58.63	57.75	-99.99	57.85	0.00
17.06.2024	58.40	58.30	58.40	58.32	226.00
18.06.2024	59.07	58.61	58.72	59.01	1,222.00
19.06.2024	59.15	58.66	58.97	58.66	1,078.00
20.06.2024	59.53	59.21	59.39	59.35	932.00
21.06.2024	59.39	57.23	-99.99	57.23	0.00
24.06.2024	57.98	57.89	57.93	57.91	1,191.00
25.06.2024	57.50	57.43	57.50	57.43	192.00
26.06.2024	57.43	57.43	57.43	57.43	192.00
27.06.2024	57.43	57.43	57.43	57.43	0.00
28.06.2024	56.84	56.84	-99.99	56.84	0.00
01.07.2024	56.40	55.42	55.88	56.29	1,290.00
02.07.2024	56.40	56.06	56.11	56.36	1,780.00
03.07.2024	57.74	57.01	57.01	57.50	380.00
04.07.2024	57.50	57.50	57.50	57.50	380.00
05.07.2024	57.50	57.50	-99.99	57.50	0.00
08.07.2024	57.29	57.13	57.20	57.27	1,969.00
09.07.2024	56.47	56.47	56.47	56.47	250.00
10.07.2024	56.47	56.47	56.47	56.47	250.00
11.07.2024	56.33	56.30	56.30	56.33	90.00
12.07.2024	56.33	56.33	-99.99	56.33	0.00
15.07.2024	57.89	57.70	57.89	57.70	218.00
16.07.2024	57.33	57.33	57.33	57.33	15.00
17.07.2024	57.33	57.33	57.33	57.33	15.00
18.07.2024	57.33	57.33	57.33	57.33	0.00
19.07.2024	57.96	57.04	-99.99	57.06	0.00
23.07.2024	58.45	58.45	58.45	58.45	80.00
24.07.2024	55.97	55.75	55.75	55.87	2,006.00
25.07.2024	55.87	55.87	55.87	55.87	2,006.00
26.07.2024	55.87	55.87	-99.99	55.87	0.00
29.07.2024	56.92	56.49	56.79	56.50	465.00
30.07.2024	56.50	56.50	56.50	56.50	465.00
31.07.2024	57.65	57.17	57.65	57.21	666.00
01.08.2024	56.54	56.24	56.54	56.24	905.00
02.08.2024	55.96	55.96	-99.99	55.96	0.00
05.08.2024	55.96	55.96	55.96	55.96	93.00
06.08.2024	55.96	55.96	55.96	55.96	0.00
07.08.2024	55.96	55.96	55.96	55.96	0.00
08.08.2024	53.38	53.20	53.38	53.20	366.00
09.08.2024	53.20	53.20	-99.99	53.20	0.00
12.08.2024	53.20	53.20	53.20	53.20	0.00
13.08.2024	53.20	53.20	53.20	53.20	0.00
14.08.2024	53.20	53.20	53.20	53.20	0.00
15.08.2024	53.20	53.20	53.20	53.20	0.00
16.08.2024	53.20	53.20	-99.99	53.20	0.00
19.08.2024	53.20	53.20	53.20	53.20	0.00
20.08.2024	53.20	53.20	53.20	53.20	0.00
21.08.2024	53.20	53.20	53.20	53.20	0.00
22.08.2024	53.20	53.20	53.20	53.20	0.00
23.08.2024	53.20	53.20	-99.99	53.20	0.00
26.08.2024	53.20	53.20	53.20	53.20	0.00
27.08.2024	56.74	56.74	56.74	56.74	13.00
28.08.2024	56.64	56.64	56.64	56.64	189.00
29.08.2024	56.64	56.64	56.64	56.64	189.00
30.08.2024	56.64	56.64	-99.99	56.64	0.00
02.09.2024	57.95	57.95	57.95	57.95	196.00
03.09.2024	58.73	57.60	58.65	57.71	2,554.00
04.09.2024	57.76	57.25	57.54	57.44	1,868.00
05.09.2024	57.88	57.88	57.88	57.88	186.00
06.09.2024	58.34	58.30	-99.99	58.34	0.00
09.09.2024	58.34	58.34	58.34	58.34	370.00
10.09.2024	58.34	58.34	58.34	58.34	0.00
11.09.2024	58.34	58.34	58.34	58.34	0.00
12.09.2024	58.34	58.34	58.34	58.34	0.00
13.09.2024	58.52	58.21	-99.99	58.21	0.00
16.09.2024	57.45	57.45	57.45	57.45	188.00
17.09.2024	58.99	58.89	58.99	58.89	427.00
18.09.2024	58.89	58.89	58.89	58.89	427.00
19.09.2024	58.89	58.89	58.89	58.89	0.00
20.09.2024	59.30	59.12	-99.99	59.12	0.00
23.09.2024	59.12	59.12	59.12	59.12	218.00
24.09.2024	58.92	58.92	58.92	58.92	1.00
25.09.2024	59.41	59.04	59.04	59.26	1,160.00
26.09.2024	59.26	59.26	59.26	59.26	1,160.00
27.09.2024	59.26	59.26	-99.99	59.26	0.00
30.09.2024	59.26	59.26	59.26	59.26	0.00
01.10.2024	64.36	62.23	63.62	62.32	2,102.00
02.10.2024	62.94	62.17	62.64	62.94	3,410.00
03.10.2024	61.98	61.54	61.92	61.54	444.00
04.10.2024	63.48	63.31	-99.99	63.43	0.00
07.10.2024	63.41	62.63	62.63	63.41	380.00
08.10.2024	62.87	62.69	62.69	62.87	498.00
09.10.2024	64.04	62.98	62.98	63.91	1,444.00
10.10.2024	63.55	63.51	63.51	63.55	516.00
11.10.2024	63.66	63.61	-99.99	63.61	0.00
14.10.2024	63.39	63.22	63.39	63.33	725.00
15.10.2024	63.16	63.15	63.16	63.15	348.00
16.10.2024	63.15	63.15	63.15	63.15	348.00
17.10.2024	63.27	62.20	62.35	62.70	1,437.00
18.10.2024	62.70	62.70	-99.99	62.70	0.00
21.10.2024	62.70	62.70	62.70	62.70	0.00
22.10.2024	63.18	62.87	63.16	63.18	491.00
23.10.2024	60.59	60.50	60.59	60.50	253.00
24.10.2024	60.33	59.77	60.33	59.77	1,440.00
25.10.2024	59.77	59.77	-99.99	59.77	0.00
28.10.2024	59.77	59.77	59.77	59.77	0.00
29.10.2024	60.60	59.46	60.47	59.54	2,863.00
30.10.2024	58.66	58.46	58.46	58.66	2,221.00
31.10.2024	58.88	58.44	58.88	58.50	453.00
01.11.2024	58.50	58.50	-99.99	58.50	0.00
04.11.2024	59.32	58.73	59.23	58.79	748.00
05.11.2024	58.99	57.79	58.74	57.79	988.00
06.11.2024	59.84	59.20	59.58	59.20	2,962.00
07.11.2024	60.03	59.54	59.94	59.54	1,196.00
08.11.2024	58.42	57.73	-99.99	58.07	0.00
11.11.2024	58.07	58.07	58.07	58.07	786.00
12.11.2024	56.44	56.44	56.44	56.44	199.00
13.11.2024	55.66	55.54	55.54	55.66	312.00
14.11.2024	55.98	55.98	55.98	55.98	362.00
15.11.2024	55.98	55.98	-99.99	55.98	0.00
18.11.2024	55.98	55.98	55.98	55.98	0.00
19.11.2024	56.01	55.50	56.01	55.71	3,774.00
20.11.2024	55.71	55.71	55.71	55.71	3,774.00
21.11.2024	55.71	55.71	55.71	55.71	0.00

צרו איתנו קשר *5988