ABN AMRO Group NV (ABN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	3.670.339	1,82%	13,235	13,19	13,515	13,43
05/10/2023	3.129.704	-0,11%	13,20	13,145	13,34	13,19
04/10/2023	3.899.137	1,73%	12,90	12,88	13,315	13,205
03/10/2023	2.974.853	-3,03%	13,30	12,975	13,325	12,98
02/10/2023	2.293.960	-0,41%	13,53	13,33	13,635	13,385
29/09/2023	4.116.531	0,41%	13,44	13,305	13,465	13,44
28/09/2023	2.962.718	1,36%	13,24	13,095	13,405	13,385
27/09/2023	2.780.303	0,69%	13,085	12,995	13,205	13,205
26/09/2023	2.920.620	0,08%	13,10	12,93	13,185	13,115
25/09/2023	2.495.684	0,42%	13,02	12,94	13,25	13,105
22/09/2023	7.141.139	-4,47%	13,58	12,935	13,58	13,05
21/09/2023	2.536.749	-1,05%	13,77	13,48	13,785	13,66
20/09/2023	2.819.461	0,36%	13,74	13,65	13,835	13,805
19/09/2023	2.137.458	0,92%	13,615	13,615	13,78	13,755
18/09/2023	2.755.198	-1,20%	13,845	13,57	13,995	13,63
15/09/2023	4.545.304	-1,85%	14,075	13,75	14,11	13,795
14/09/2023	5.208.530	3,38%	13,62	13,615	14,085	14,055
13/09/2023	1.722.768	-0,22%	13,65	13,535	13,74	13,595
12/09/2023	2.998.695	1,72%	13,485	13,47	13,75	13,625
11/09/2023	2.346.432	0,30%	13,40	13,34	13,515	13,395
08/09/2023	1.991.008	-0,08%	13,37	13,185	13,415	13,355
07/09/2023	2.764.582	-0,26%	13,40	13,32	13,47	13,365
06/09/2023	3.006.333	-0,59%	13,42	13,26	13,46	13,40
05/09/2023	2.838.782	-0,63%	13,50	13,335	13,635	13,48
04/09/2023	2.413.138	-0,18%	13,685	13,49	13,82	13,565
01/09/2023	2.797.426	-0,04%	13,67	13,535	13,745	13,59
31/08/2023	4.978.670	-3,58%	14,17	13,575	14,21	13,595
30/08/2023	5.504.213	2,88%	13,78	13,775	14,235	14,10
29/08/2023	3.744.557	2,78%	13,38	13,32	13,705	13,705
28/08/2023	1.751.604	1,14%	13,255	13,235	13,425	13,335
25/08/2023	1.995.963	-0,27%	13,23	13,185	13,40	13,185
24/08/2023	2.219.722	-0,30%	13,325	13,185	13,34	13,22
23/08/2023	2.238.605	-0,71%	13,38	13,18	13,45	13,26
22/08/2023	2.735.055	0,41%	13,415	13,355	13,53	13,355
21/08/2023	1.813.926	-0,04%	13,305	13,28	13,435	13,30
18/08/2023	3.383.997	-2,03%	13,48	13,205	13,49	13,305
17/08/2023	2.853.647	0,07%	13,55	13,485	13,765	13,58
16/08/2023	2.910.293	-0,07%	13,62	13,56	13,795	13,57
15/08/2023	2.980.176	0,00%	14,24	14,095	14,37	14,20
14/08/2023	2.269.377	0,57%	14,145	14,085	14,295	14,20
11/08/2023	3.879.087	-1,60%	14,30	14,005	14,305	14,12
10/08/2023	5.981.537	-0,35%	14,35	14,21	14,495	14,35
09/08/2023	8.321.879	-2,11%	14,655	14,07	14,77	14,40
08/08/2023	4.700.269	-1,57%	14,80	14,54	15,07	14,71
07/08/2023	2.743.596	-0,50%	15,005	14,86	15,065	14,945
04/08/2023	2.431.751	0,64%	15,01	14,97	15,20	15,02
03/08/2023	4.092.175	-2,00%	15,165	14,655	15,18	14,925
02/08/2023	2.348.269	-0,30%	15,14	15,06	15,33	15,23
01/08/2023	2.259.989	-1,20%	15,415	15,23	15,50	15,275
31/07/2023	2.722.705	-0,87%	15,535	15,415	15,62	15,46
28/07/2023	6.392.906	3,04%	15,11	15,09	15,835	15,595
27/07/2023	2.549.086	-0,59%	15,305	15,06	15,34	15,135
26/07/2023	2.592.578	-2,31%	15,59	15,18	15,65	15,225
25/07/2023	2.588.546	-0,38%	15,73	15,555	15,75	15,585
24/07/2023	3.337.232	1,59%	15,315	15,255	15,67	15,645
21/07/2023	1.770.415	0,07%	15,42	15,34	15,515	15,40
20/07/2023	2.581.808	0,95%	15,26	15,26	15,46	15,39
19/07/2023	1.685.878	0,03%	15,34	15,075	15,405	15,245
18/07/2023	2.002.532	0,93%	15,12	15,015	15,25	15,24
17/07/2023	2.107.235	0,67%	14,965	14,925	15,16	15,10
14/07/2023	2.488.642	-1,12%	15,18	15,00	15,285	15,00
13/07/2023	2.746.038	0,33%	15,15	15,04	15,285	15,17
12/07/2023	3.201.124	1,85%	14,88	14,85	15,12	15,12
11/07/2023	1.563.966	0,78%	14,72	14,64	14,885	14,845
10/07/2023	2.220.058	0,03%	14,67	14,67	15,05	14,73
07/07/2023	2.915.448	2,36%	14,35	14,335	14,77	14,725
06/07/2023	2.855.786	-0,86%	14,44	14,235	14,46	14,385
05/07/2023	1.643.664	-0,10%	14,45	14,38	14,615	14,51
04/07/2023	1.837.734	-0,10%	14,55	14,455	14,735	14,525
03/07/2023	2.724.796	2,18%	14,355	14,335	14,68	14,54
30/06/2023	2.514.962	0,85%	14,175	14,15	14,405	14,23
29/06/2023	1.749.478	1,18%	13,98	13,975	14,185	14,11
28/06/2023	1.671.519	-0,14%	14,00	13,82	14,07	13,945
27/06/2023	2.411.625	0,87%	14,00	13,805	14,21	13,965
26/06/2023	3.357.357	2,75%	13,50	13,305	13,845	13,845
23/06/2023	2.752.513	-3,06%	13,78	13,38	13,80	13,475
22/06/2023	1.879.890	-1,35%	14,00	13,745	14,00	13,90
21/06/2023	1.266.262	-0,11%	14,13	14,025	14,255	14,09
20/06/2023	1.192.407	-0,14%	14,105	14,065	14,235	14,105
19/06/2023	1.430.879	-0,11%	14,11	14,06	14,235	14,125
16/06/2023	4.668.790	1,14%	14,025	13,895	14,175	14,14
15/06/2023	2.428.583	-0,46%	14,00	13,835	14,07	13,98
14/06/2023	2.611.922	0,11%	14,025	14,005	14,185	14,045
13/06/2023	4.520.231	3,54%	13,695	13,64	14,095	14,03
12/06/2023	2.912.408	-0,70%	13,655	13,55	13,815	13,55
09/06/2023	2.102.523	-0,98%	13,80	13,61	13,815	13,645
08/06/2023	2.538.480	-0,61%	13,945	13,71	13,995	13,78
07/06/2023	2.322.928	-0,50%	13,955	13,795	14,02	13,865
06/06/2023	1.981.183	0,54%	13,755	13,645	13,935	13,935
05/06/2023	2.052.783	-1,28%	14,085	13,785	14,155	13,86
02/06/2023	2.931.925	2,59%	13,75	13,69	14,07	14,04
01/06/2023	3.308.302	0,59%	13,70	13,61	13,785	13,685
31/05/2023	454.725	-0,85%	13,96	13,865	14,015	13,57
30/05/2023	2.096.442	-2,50%	14,41	13,995	14,47	14,045
29/05/2023	763.786	-0,38%	14,615	14,325	14,675	14,405
26/05/2023	2.363.481	-0,21%	14,52	14,17	14,55	14,46
25/05/2023	2.763.565	-0,07%	14,505	14,265	14,58	14,49
24/05/2023	3.004.662	-2,32%	14,78	14,41	14,84	14,50
23/05/2023	3.143.474	0,95%	14,71	14,645	14,88	14,845
22/05/2023	3.103.704	0,27%	14,70	14,60	14,83	14,705