ABN AMRO Group NV (ABN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	2.749.061	0,31%	14,70	14,585	14,845	14,665
18/05/2023	2.801.474	1,70%	14,51	14,51	14,74	14,62
17/05/2023	2.906.657	0,91%	14,29	14,155	14,435	14,375
16/05/2023	3.759.419	1,32%	14,075	14,03	14,455	14,245
15/05/2023	5.083.287	2,22%	13,89	13,775	14,085	14,06
12/05/2023	3.834.706	-0,25%	13,94	13,65	14,01	13,755
11/05/2023	4.007.642	0,00%	13,70	13,52	14,05	13,79
10/05/2023	8.236.706	-2,99%	14,71	13,735	14,975	13,79
09/05/2023	2.801.273	-0,63%	14,22	14,07	14,295	14,215
08/05/2023	2.066.349	1,17%	14,13	14,13	14,44	14,305
05/05/2023	2.812.327	3,21%	13,90	13,78	14,17	14,14
04/05/2023	3.186.779	-2,56%	14,06	13,615	14,075	13,70
03/05/2023	2.096.637	-1,61%	14,365	14,02	14,48	14,06
02/05/2023	3.029.550	-1,55%	14,54	14,24	14,76	14,29
01/05/2023	3.007.342	-0,58%	14,56	14,155	14,64	14,515
28/04/2023	3.007.342	-0,58%	14,56	14,155	14,64	14,515
27/04/2023	1.930.668	0,72%	14,555	14,335	14,675	14,60
26/04/2023	2.307.261	1,36%	14,24	14,045	14,555	14,495
25/04/2023	2.886.369	-2,99%	14,605	14,22	14,605	14,30
24/04/2023	2.515.742	1,17%	14,515	14,465	14,74	14,74
21/04/2023	4.798.056	-2,71%	15,00	14,45	15,005	14,57
20/04/2023	3.985.458	-0,03%	15,77	15,52	15,885	15,645
19/04/2023	2.556.385	1,66%	15,40	15,35	15,70	15,65
18/04/2023	2.505.380	0,59%	15,375	15,345	15,565	15,395
17/04/2023	3.578.072	-0,42%	15,47	15,175	15,585	15,305
14/04/2023	3.575.756	3,92%	14,845	14,73	15,375	15,37
13/04/2023	2.524.501	0,00%	14,795	14,725	14,855	14,79
12/04/2023	3.981.228	-2,57%	15,185	14,665	15,195	14,79
11/04/2023	1.817.478	1,23%	15,15	15,01	15,20	15,18
10/04/2023	2.331.358	2,74%	14,65	14,635	15,025	14,995
06/04/2023	2.331.358	2,74%	14,65	14,635	15,025	14,995
05/04/2023	2.536.557	-0,03%	14,69	14,455	14,72	14,595
04/04/2023	2.820.026	0,07%	14,665	14,595	14,855	14,60
03/04/2023	2.728.805	-0,21%	14,665	14,53	14,83	14,59
31/03/2023	3.302.335	-1,02%	14,79	14,455	14,80	14,62
30/03/2023	2.821.036	1,27%	14,65	14,54	14,955	14,77
29/03/2023	3.293.961	0,41%	14,56	14,42	14,68	14,585
28/03/2023	2.790.229	0,35%	14,70	14,36	14,785	14,525
27/03/2023	4.068.244	0,80%	14,645	14,295	14,805	14,475
24/03/2023	5.917.030	-2,18%	14,565	13,835	14,58	14,36
23/03/2023	3.418.985	-1,58%	14,70	14,37	14,925	14,68
22/03/2023	3.818.387	0,13%	14,995	14,83	15,285	14,915
21/03/2023	4.148.237	3,87%	14,625	14,39	15,07	14,895
20/03/2023	5.766.551	1,49%	13,725	13,005	14,60	14,34
17/03/2023	7.513.808	-0,74%	14,315	13,915	14,615	14,13
16/03/2023	6.439.533	1,64%	14,51	13,86	14,665	14,235
15/03/2023	6.824.363	-9,91%	15,55	13,95	15,60	14,005
14/03/2023	4.009.654	1,73%	15,16	14,915	15,75	15,545
13/03/2023	5.102.926	-4,71%	15,985	14,83	15,985	15,28
10/03/2023	4.671.320	-2,73%	15,995	15,47	16,045	16,035
09/03/2023	2.608.332	-0,84%	16,845	16,43	16,92	16,485
08/03/2023	2.266.645	-0,36%	16,63	16,54	16,78	16,625
07/03/2023	1.564.321	-0,60%	16,825	16,635	16,855	16,685
06/03/2023	2.421.924	0,63%	16,785	16,675	16,86	16,785
03/03/2023	2.394.739	1,52%	16,475	16,42	16,715	16,68
02/03/2023	2.840.432	-1,53%	16,72	16,335	16,72	16,43
01/03/2023	2.675.485	-0,12%	16,945	16,625	16,945	16,685
28/02/2023	3.704.592	0,94%	16,46	16,405	16,995	16,705
27/02/2023	2.117.656	1,82%	16,36	16,305	16,66	16,55
24/02/2023	2.025.176	-0,95%	16,40	16,255	16,495	16,255
23/02/2023	2.054.233	0,64%	16,395	16,275	16,595	16,41
22/02/2023	2.073.105	-2,04%	16,54	16,245	16,69	16,305
21/02/2023	2.144.694	0,70%	16,51	16,35	16,68	16,645
20/02/2023	2.276.062	-0,03%	16,565	16,50	16,795	16,53
17/02/2023	2.699.250	0,03%	16,51	16,405	16,67	16,535
16/02/2023	2.764.562	2,86%	16,10	16,095	16,58	16,53
15/02/2023	2.793.821	-0,53%	16,055	15,96	16,15	16,07
14/02/2023	2.737.614	-0,34%	16,195	16,05	16,355	16,155
13/02/2023	2.986.109	-1,37%	16,50	16,045	16,525	16,21
10/02/2023	3.865.383	-0,67%	16,25	16,22	16,71	16,435
09/02/2023	2.675.691	0,00%	14,60	14,515	14,71	16,69
08/02/2023	2.675.691	0,00%	14,60	14,515	14,71	14,625
07/02/2023	2.675.691	0,00%	14,60	14,515	14,71	14,625
06/02/2023	2.675.691	0,55%	14,60	14,515	14,71	15,14
03/02/2023	2.675.691	0,55%	14,60	14,515	14,71	15,14
02/02/2023	2.675.691	0,55%	14,60	14,515	14,71	15,14
01/02/2023	2.675.691	0,55%	14,60	14,515	14,71	15,14
31/01/2023	2.675.691	0,55%	14,60	14,515	14,71	15,14
30/01/2023	2.675.691	0,55%	14,60	14,515	14,71	14,74
27/01/2023	2.675.691	0,55%	14,60	14,515	14,71	14,74
26/01/2023	2.675.691	0,55%	14,60	14,515	14,71	14,74
25/01/2023	2.675.691	0,55%	14,60	14,515	14,71	14,74
24/01/2023	2.675.691	0,55%	14,60	14,515	14,71	14,74
23/01/2023	2.675.691	0,55%	14,60	14,515	14,71	14,59
20/01/2023	2.675.691	0,55%	14,60	14,515	14,71	14,59
19/01/2023	2.675.691	0,55%	14,60	14,515	14,71	14,59
18/01/2023	2.675.691	0,55%	14,60	14,515	14,71	14,59
17/01/2023	2.675.691	0,55%	14,60	14,515	14,71	14,59
16/01/2023	2.675.691	0,55%	14,60	14,515	14,71	14,59
13/01/2023	2.720.442	0,76%	14,445	14,355	14,65	14,51
12/01/2023	2.726.440	0,04%	14,495	14,28	14,57	14,40
11/01/2023	1.458.213	-2,29%	14,57	14,16	14,61	14,27
10/01/2023	1.596.474	-0,31%	14,60	14,50	14,68	14,605
09/01/2023	2.590.415	0,41%	14,655	14,45	14,685	14,65
06/01/2023	2.852.883	0,69%	14,65	14,315	14,72	14,59
05/01/2023	3.563.893	-1,36%	14,62	14,39	14,66	14,49
04/01/2023	5.781.478	5,95%	14,10	14,10	14,80	14,69
03/01/2023	4.143.554	5,36%	13,265	13,26	13,90	13,865
02/01/2023	943.835	1,82%	13,065	12,99	13,225	13,16
30/12/2022	796.906	-1,19%	13,08	12,905	13,145	12,925