ABN AMRO Group NV (ABN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	2.872.431	0,58%	14,615	14,575	14,86	14,72
26/02/2024	2.162.518	-0,78%	14,75	14,52	14,775	14,635
23/02/2024	2.166.678	0,75%	14,715	14,675	14,83	14,75
22/02/2024	2.566.560	0,93%	14,61	14,525	14,83	14,64
21/02/2024	2.305.901	-0,17%	14,55	14,485	14,66	14,505
20/02/2024	3.720.712	-1,99%	14,805	14,435	14,805	14,53
19/02/2024	3.300.870	-1,07%	14,99	14,805	15,13	14,825
16/02/2024	4.779.644	2,74%	14,75	14,615	15,03	14,985
15/02/2024	4.147.998	1,82%	14,37	14,32	14,85	14,585
14/02/2024	8.263.915	6,62%	13,90	13,90	14,445	14,325
13/02/2024	3.216.650	-0,33%	13,54	13,37	13,66	13,435
12/02/2024	3.004.411	3,06%	13,12	13,12	13,53	13,48
09/02/2024	1.471.357	0,04%	13,10	13,015	13,125	13,08
08/02/2024	1.769.665	0,23%	13,06	12,98	13,185	13,075
07/02/2024	2.148.159	-2,25%	13,35	13,005	13,40	13,045
06/02/2024	2.006.254	0,87%	13,285	13,265	13,405	13,345
05/02/2024	1.692.797	-0,64%	13,43	13,195	13,46	13,23
02/02/2024	2.201.536	1,22%	13,25	13,195	13,42	13,315
01/02/2024	3.995.988	-4,19%	13,36	13,13	13,44	13,155
31/01/2024	2.329.354	-0,51%	13,74	13,66	13,83	13,66
30/01/2024	2.070.891	-0,11%	13,795	13,62	13,795	13,73
29/01/2024	1.658.834	-1,12%	13,935	13,745	13,95	13,745
26/01/2024	4.171.418	1,50%	13,675	13,675	14,055	13,90
25/01/2024	2.676.602	0,66%	13,58	13,53	13,73	13,695
24/01/2024	2.587.666	1,27%	13,55	13,425	13,61	13,605
23/01/2024	2.577.091	0,26%	13,44	13,28	13,53	13,435
22/01/2024	2.820.723	1,48%	13,415	13,29	13,50	13,40
19/01/2024	1.499.833	-0,45%	13,365	13,205	13,385	13,205
18/01/2024	2.223.668	1,26%	13,03	13,01	13,28	13,265
17/01/2024	2.858.253	-0,80%	12,99	12,85	13,10	13,10
16/01/2024	3.018.298	-2,51%	13,25	13,135	13,32	13,205
15/01/2024	2.650.763	1,12%	13,75	13,43	13,77	13,545
12/01/2024	2.607.303	0,64%	13,38	13,35	13,52	13,395
11/01/2024	2.962.009	0,19%	13,415	13,305	13,52	13,31
10/01/2024	3.605.721	-1,41%	13,39	13,135	13,39	13,285
09/01/2024	2.549.057	-1,46%	13,61	13,46	13,61	13,475
08/01/2024	1.825.901	0,00%	13,70	13,58	13,72	13,675
05/01/2024	2.158.810	0,00%	13,58	13,48	13,775	13,675
04/01/2024	2.406.845	0,37%	13,62	13,495	13,695	13,675
03/01/2024	2.727.418	-1,73%	13,84	13,585	13,855	13,625
02/01/2024	2.883.478	2,02%	13,65	13,65	13,89	13,865
29/12/2023	1.953.880	0,11%	13,54	13,525	13,625	13,59
28/12/2023	1.402.266	-0,55%	13,65	13,535	13,685	13,575
27/12/2023	2.301.987	1,49%	13,50	13,44	13,675	13,65
26/12/2023	1.213.662	0,07%	13,425	13,405	13,52	13,45
22/12/2023	1.213.662	0,07%	13,425	13,405	13,52	13,45
21/12/2023	2.238.008	-1,03%	13,51	13,385	13,565	13,44
20/12/2023	2.367.323	0,63%	13,55	13,47	13,675	13,58
19/12/2023	2.937.148	-0,85%	13,60	13,495	13,71	13,495
18/12/2023	2.127.694	-0,04%	13,52	13,50	13,70	13,61
15/12/2023	5.718.428	0,00%	13,71	13,48	13,825	13,615
14/12/2023	6.158.438	3,93%	13,185	13,165	13,73	13,615
13/12/2023	2.184.826	-0,08%	13,125	13,065	13,175	13,10
12/12/2023	1.510.147	-0,15%	13,05	13,05	13,175	13,11
11/12/2023	2.199.553	0,00%	13,18	13,035	13,225	13,13
08/12/2023	3.542.814	1,47%	12,98	12,97	13,13	13,13
07/12/2023	3.874.933	0,98%	12,815	12,785	12,98	12,94
06/12/2023	4.150.771	1,07%	12,75	12,695	12,915	12,815
05/12/2023	3.984.926	2,59%	12,385	12,35	12,685	12,68
04/12/2023	3.003.577	-0,08%	12,40	12,275	12,465	12,36
01/12/2023	2.161.419	0,45%	12,33	12,26	12,395	12,37
30/11/2023	11.575.633	-1,68%	12,395	12,19	12,565	12,315
29/11/2023	2.172.605	0,64%	12,45	12,425	12,585	12,525
28/11/2023	1.873.847	-0,84%	12,34	12,315	12,49	12,445
27/11/2023	2.033.002	-0,04%	12,545	12,51	12,63	12,55
24/11/2023	1.842.585	1,41%	12,425	12,425	12,555	12,555
23/11/2023	2.155.575	-0,52%	12,30	12,18	12,395	12,38
22/11/2023	2.678.702	-1,19%	12,455	12,375	12,60	12,445
21/11/2023	1.792.242	-1,29%	12,69	12,595	12,77	12,595
20/11/2023	2.165.470	0,51%	12,75	12,71	12,82	12,76
17/11/2023	2.963.943	0,99%	12,60	12,585	12,71	12,695
16/11/2023	2.792.992	-0,63%	12,665	12,545	12,71	12,57
15/11/2023	4.509.996	0,68%	12,585	12,495	12,665	12,65
14/11/2023	3.735.173	1,45%	12,39	12,335	12,565	12,565
13/11/2023	6.052.498	2,48%	12,155	12,155	12,41	12,385
10/11/2023	3.626.752	-0,94%	12,14	12,075	12,20	12,085
09/11/2023	7.145.664	2,18%	11,98	11,94	12,25	12,20
08/11/2023	18.554.119	-9,24%	12,36	11,825	12,415	11,94
07/11/2023	2.510.081	0,84%	13,00	12,99	13,225	13,155
06/11/2023	1.995.998	-0,04%	13,12	13,02	13,15	13,045
03/11/2023	3.022.467	1,83%	12,91	12,875	13,12	13,05
02/11/2023	4.098.532	0,83%	12,77	12,41	12,825	12,815
01/11/2023	2.315.849	0,20%	12,69	12,61	12,795	12,71
31/10/2023	2.354.582	0,32%	12,755	12,66	12,815	12,685
30/10/2023	1.818.724	1,39%	12,665	12,64	12,81	12,775
27/10/2023	2.293.977	0,36%	12,735	12,62	12,765	12,645
26/10/2023	2.281.283	-0,75%	12,43	12,38	12,63	12,60
25/10/2023	1.945.072	0,28%	12,695	12,475	12,705	12,695
24/10/2023	2.209.084	-0,39%	12,75	12,64	12,79	12,66
23/10/2023	2.003.276	0,75%	12,665	12,565	12,765	12,71
20/10/2023	4.079.139	-3,30%	12,835	12,565	12,835	12,615
19/10/2023	1.935.191	-0,50%	13,065	12,885	13,105	13,045
18/10/2023	2.543.898	-1,76%	13,39	13,06	13,39	13,11
17/10/2023	2.488.955	0,19%	13,29	13,26	13,465	13,345
16/10/2023	1.762.572	-0,04%	13,375	13,28	13,45	13,32
13/10/2023	2.212.635	-0,63%	13,415	13,28	13,50	13,325
12/10/2023	3.118.585	-0,92%	13,575	13,325	13,615	13,41
11/10/2023	3.574.011	-0,37%	13,58	13,53	13,725	13,535
10/10/2023	4.315.879	2,92%	13,36	13,345	13,715	13,585
09/10/2023	2.284.896	-1,71%	13,25	13,135	13,345	13,20