Cotización de los valores en bolsa

AKZO NOBEL

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

14/08/2018
- Cierre
- 81,020
- Var. (%)
- 0,198%
15/08/2018
- Cierre
- 79,500
- Var. (%)
- -1,876%
16/08/2018
- Cierre
- 79,440
- Var. (%)
- -0,075%
17/08/2018
- Cierre
- 79,460
- Var. (%)
- 0,025%
20/08/2018
- Cierre
- 79,580
- Var. (%)
- 0,151%
21/08/2018
- Cierre
- 79,320
- Var. (%)
- -0,327%
22/08/2018
- Cierre
- 79,820
- Var. (%)
- 0,630%
23/08/2018
- Cierre
- 79,580
- Var. (%)
- -0,301%
24/08/2018
- Cierre
- 79,600
- Var. (%)
- 0,025%
27/08/2018
- Cierre
- 80,140
- Var. (%)
- 0,678%
28/08/2018
- Cierre
- 80,920
- Var. (%)
- 0,973%
29/08/2018
- Cierre
- 81,840
- Var. (%)
- 1,137%
30/08/2018
- Cierre
- 81,480
- Var. (%)
- -0,440%
31/08/2018
- Cierre
- 80,520
- Var. (%)
- -1,178%
03/09/2018
- Cierre
- 80,740
- Var. (%)
- 0,273%

-0.01%

Precio

80,740 €

MAXIMO

80,740 €

MÍNIMO

80,280 €

VOL. DIARIO (TIT.)

354.388

VAR. 2018(%)

10,57 %

VARIACIÓN

0,27 % 0,220 €

APERTURA

80,380 €

ÚLT. SESIÓN

80,520 €

EFECTIVO

28.550.985 €

VAR. 12 MESES(%)

4,34 %

Rentabilidad(%)
Máximo
81,84

Mínimo
71,64

Volumen
Capit.(MM€)
20.361

Acc. en circulac.
252,18

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	81,84
Mínimo 2018	71,64
Máximo 12 meses	81,84
Míximo 12 meses	71,64
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM€)	20.361
Acciones en circulación (M)	252,18
Media títulos 3m	540.186
Media títulos 12m	685.722
Efectivo 3m	35.528.753
Efectivo 12m	48.869.124

Ratios Económicos
Rentb. por Dividendos (%)	-
Pay-out (%)	-
Benf. por acción	-
PER (Nº de veces)
Precio Valor Contable	-
Precio Cash Flow	-

Datos Estadísticos
Correlación IBEX(%)	-
Coeficiente Alfa	-
Coeficiente Beta	-
Volatilidad	-
Desviación típica	-
Varianza	-

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
03/09/2018	80,740	0,220	0,273%	80,380	80,740	80,280	354.388
31/08/2018	80,520	-0,960	-1,178%	81,340	81,380	80,480	599.157
30/08/2018	81,480	-0,360	-0,440%	81,600	81,800	81,260	354.351
29/08/2018	81,840	0,920	1,137%	81,060	81,840	80,940	545.570
28/08/2018	80,920	0,780	0,973%	80,300	81,320	80,080	503.466
27/08/2018	80,140	0,540	0,678%	79,700	80,260	79,700	322.876
24/08/2018	79,600	0,020	0,025%	79,760	79,860	79,380	254.581
23/08/2018	79,580	-0,240	-0,301%	79,740	80,300	79,560	325.317
22/08/2018	79,820	0,500	0,630%	79,180	80,200	79,180	466.901
21/08/2018	79,320	-0,260	-0,327%	79,640	79,900	79,320	338.017
20/08/2018	79,580	0,120	0,151%	79,700	79,900	79,500	359.828
17/08/2018	79,460	0,020	0,025%	79,440	79,480	78,880	324.409
16/08/2018	79,440	-0,060	-0,075%	79,900	79,900	79,080	534.505
15/08/2018	79,500	-1,520	-1,876%	81,320	81,440	79,560	619.747
14/08/2018	81,020	0,160	0,198%	80,980	81,460	80,940	299.445
13/08/2018	80,860	-0,280	-0,345%	81,000	81,140	80,780	355.631
10/08/2018	81,140	-0,620	-0,758%	81,360	81,460	80,940	532.736
09/08/2018	81,760	1,040	1,288%	80,720	81,820	80,680	531.419
08/08/2018	80,720	0,300	0,373%	80,420	80,740	80,320	304.981
07/08/2018	80,420	-0,020	-0,025%	80,520	80,600	80,120	269.762
06/08/2018	80,440	0,120	0,149%	80,180	80,540	79,960	310.684
03/08/2018	80,320	0,160	0,200%	80,100	80,700	79,860	522.340
02/08/2018	80,160	0,260	0,325%	79,660	80,300	79,520	631.624
01/08/2018	79,900	0,800	1,011%	78,960	79,900	78,960	633.055
31/07/2018	79,100	-0,060	-0,076%	79,160	79,260	78,740	707.563
30/07/2018	79,160	-0,040	-0,051%	79,140	79,380	78,960	436.418
27/07/2018	79,200	0,220	0,279%	78,880	79,320	78,840	509.974
26/07/2018	78,980	0,620	0,791%	78,540	79,240	78,140	616.273
25/07/2018	78,360	0,040	0,051%	78,100	78,580	77,940	355.573
24/07/2018	78,320	0,100	0,128%	78,540	78,780	78,140	541.145
23/07/2018	78,220	0,060	0,077%	77,980	78,580	77,500	622.138
20/07/2018	78,160	0,780	1,008%	77,080	78,180	76,620	872.742
19/07/2018	77,380	-0,720	-0,922%	78,040	78,080	76,480	1.033.468
18/07/2018	78,100	3,300	4,412%	75,380	78,560	75,040	2.078.612
17/07/2018	74,800	0,480	0,646%	74,520	75,000	74,060	814.908
16/07/2018	74,320	0,340	0,460%	74,060	74,540	74,060	529.102
13/07/2018	73,980	0,640	0,873%	73,360	73,980	73,320	632.035
12/07/2018	73,340	-0,460	-0,623%	73,980	73,980	73,200	528.751
11/07/2018	73,800	-0,700	-0,940%	74,340	74,440	73,520	549.781
10/07/2018	74,500	0,120	0,161%	74,400	74,840	74,220	451.611
09/07/2018	74,380	-0,020	-0,027%	74,680	74,700	74,160	600.597
06/07/2018	74,400	0,400	0,541%	74,120	74,420	73,840	479.625
05/07/2018	74,000	0,380	0,516%	73,720	74,580	73,660	502.714
04/07/2018	73,620	0,260	0,354%	73,220	73,620	73,120	412.263
03/07/2018	73,360	0,140	0,191%	73,560	73,820	73,240	533.690
02/07/2018	73,220	-0,100	-0,136%	72,740	73,780	72,600	636.036
29/06/2018	73,320	-0,160	-0,218%	74,200	74,280	73,200	709.745
28/06/2018	73,480	-0,920	-1,237%	74,280	74,680	73,020	578.195
27/06/2018	74,400	0,200	0,270%	73,920	74,700	73,100	632.319
26/06/2018	74,200	-0,140	-0,188%	74,660	74,660	74,020	312.911
25/06/2018	74,340	-0,440	-0,588%	74,780	74,840	74,260	516.400
22/06/2018	74,780	0,420	0,565%	74,580	74,940	74,540	425.764
21/06/2018	74,360	-0,320	-0,428%	74,920	75,120	74,240	592.318
20/06/2018	74,680	0,080	0,107%	75,000	75,140	74,620	515.044
19/06/2018	74,600	-0,860	-1,140%	75,000	75,120	74,100	750.496
18/06/2018	75,460	-0,840	-1,101%	76,080	76,260	75,080	441.588
15/06/2018	76,300	-0,060	-0,079%	76,420	76,880	75,880	1.270.099
14/06/2018	76,360	-0,040	-0,052%	76,000	76,700	75,600	645.427
13/06/2018	76,400	-0,580	-0,753%	77,000	77,120	76,240	429.201
12/06/2018	76,980	0,320	0,417%	77,100	77,200	76,640	337.146
11/06/2018	76,660	0,680	0,895%	76,360	76,880	76,260	451.549
08/06/2018	75,980	-0,360	-0,472%	75,920	76,200	75,400	401.392
07/06/2018	76,340	0,100	0,131%	76,520	76,740	75,960	388.617
06/06/2018	76,240	0,220	0,289%	76,260	76,320	75,340	526.170
05/06/2018	76,020	0,220	0,290%	76,480	76,780	75,900	665.332
04/06/2018	75,800	-0,180	-0,237%	76,320	76,400	75,620	322.785
01/06/2018	75,980	0,880	1,172%	75,460	76,120	75,280	452.147
31/05/2018	75,100	-0,800	-1,054%	75,920	76,460	75,100	1.004.728
30/05/2018	75,900	-0,140	-0,184%	76,220	76,220	75,520	421.920
29/05/2018	76,040	-0,580	-0,757%	76,400	76,540	75,580	525.803
28/05/2018	76,620	-0,720	-0,931%	77,700	77,740	76,500	261.544
25/05/2018	77,340	0,620	0,808%	77,100	77,560	76,960	653.101
24/05/2018	76,720	-0,020	-0,026%	76,840	77,320	76,720	530.156
23/05/2018	76,740	-0,580	-0,750%	77,160	77,400	76,680	658.802
22/05/2018	77,320	0,620	0,808%	76,700	77,420	76,640	510.145
21/05/2018	76,700	0,460	0,603%	76,460	76,800	76,340	221.671
18/05/2018	76,240	0,000	0,000%	76,200	76,400	75,840	525.394
17/05/2018	76,240	0,940	1,248%	75,260	76,240	75,180	722.266
16/05/2018	75,300	0,000	0,000%	75,280	75,460	74,880	555.091
15/05/2018	75,300	0,660	0,884%	74,680	75,400	74,480	717.843
14/05/2018	74,640	-0,440	-0,586%	75,080	75,080	74,500	526.566
11/05/2018	75,080	-0,560	-0,740%	75,540	75,780	75,080	750.516
10/05/2018	75,640	-0,160	-0,211%	75,800	76,220	75,620	384.894
09/05/2018	75,800	-0,080	-0,105%	75,740	75,980	75,300	670.041
08/05/2018	75,880	0,080	0,106%	75,560	75,980	75,460	388.762
07/05/2018	75,800	0,320	0,424%	75,300	76,040	75,300	241.843
04/05/2018	75,480	0,040	0,053%	75,680	75,840	75,160	471.199
03/05/2018	75,440	0,460	0,613%	74,940	75,660	74,880	616.442
02/05/2018	74,980	0,080	0,107%	74,880	75,300	74,740	788.104
30/04/2018	74,900	-1,440	-1,886%	74,560	74,980	74,400	626.401
27/04/2018	76,340	0,100	0,131%	76,240	76,720	76,060	550.619
26/04/2018	76,240	0,740	0,980%	75,780	76,320	75,120	825.989
25/04/2018	75,500	-0,700	-0,919%	75,820	76,120	74,740	952.079
24/04/2018	76,200	-1,800	-2,308%	75,000	78,560	74,300	3.673.631
23/04/2018	78,000	-0,540	-0,688%	78,320	78,420	77,660	1.196.096
20/04/2018	78,540	0,280	0,358%	78,400	78,960	78,140	850.736
19/04/2018	78,260	-0,600	-0,761%	78,740	79,260	78,260	667.880
18/04/2018	78,860	0,360	0,459%	78,760	79,160	78,580	561.576
17/04/2018	78,500	-0,120	-0,153%	78,740	79,100	78,480	690.772
16/04/2018	78,620	-0,100	-0,127%	78,720	79,220	78,560	362.474

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
AALBERTS IND	36,080	-2,33	36,890	35,770	384.349	13.885.851	3.990
ABN AMRO Gro	23,390	0,26	23,490	23,290	790.294	18.478.477	8.098
AEGON	5,244	1,51	5,260	5,158	7.038.385	36.843.223	10.879
AHOLD DEL	21,030	0,33	21,080	20,920	2.128.110	44.719.920	26.946
AKZO NOBEL	80,740	0,27	80,740	80,280	354.388	28.550.985	20.361
ALTICE	2,481	-4,28	2,593	2,461	5.675.490	14.191.659	3.291
ARCELORMITT.	25,930	-0,04	26,055	25,800	1.842.184	47.804.631	34.933
ASML HOLDING	177,380	0,99	178,720	174,820	851.043	150.639.450	76.533
ASR NEDERLAN	41,020	-0,19	41,180	40,540	422.683	17.321.441	6.153
DSM KON	90,580	0,22	90,580	90,020	370.965	33.543.570	16.434
GALAPAGOS	86,500	-0,76	87,440	86,340	189.978	16.473.395	-
GEMALTO	49,660	-0,72	50,000	49,660	294.433	14.651.834	4.490
HEINEKEN	85,480	0,40	85,680	84,960	415.832	35.547.362	49.237
ING GROEP	11,686	-0,03	11,732	11,624	7.332.336	85.577.118	45.404
KPN KON	2,198	-0,14	2,206	2,175	8.757.160	19.204.838	9.386
NN GROUP	37,310	1,03	37,340	36,890	592.441	22.065.142	13.161
PHILIPS KON	38,345	-0,38	38,550	38,160	1.026.995	39.350.768	36.079
PHILIPS LIGH	24,420	0,74	24,510	24,230	404.944	9.887.332	3.578
RANDSTAD	53,100	-1,59	54,000	52,940	390.085	20.796.458	9.731
RELX	19,085	0,03	19,105	18,965	1.844.642	35.110.642	19.406
ROY DT SHLLA	28,260	0,96	28,310	28,030	4.911.560	138.544.395	127.470
UNIBAIL-WFD	177,080	-2,17	181,300	177,060	369.782	65.803.079	-
UNILEVER DR	49,510	-0,07	49,670	49,380	2.105.285	104.288.593	84.896
VOPAK	44,510	0,25	44,810	44,220	230.185	10.248.342	5.690
WOLTERS KL.	54,960	0,66	55,220	54,480	562.964	30.940.896	16.592

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
AIR LIQUIDE	108,900	0,37	108,900	107,950	396.093	43.026.946	42.277
BASF SE	78,890	-0,89	79,970	78,770	425.232	33.714.061	72.459