ABN AMRO Group NV (ABN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	1.250.228	0,15%	13,00	12,85	13,135	13,08
28/12/2022	1.096.527	-0,99%	13,21	13,035	13,21	13,06
27/12/2022	881.020	-0,19%	13,235	13,155	13,325	13,19
23/12/2022	1.342.483	0,38%	13,16	13,125	13,24	13,215
22/12/2022	1.903.090	-0,42%	13,25	13,11	13,325	13,165
21/12/2022	2.157.307	2,48%	13,00	12,84	13,24	13,22
20/12/2022	2.572.759	2,30%	12,68	12,53	12,94	12,90
19/12/2022	1.878.153	0,80%	12,51	12,485	12,665	12,61
16/12/2022	4.732.488	0,97%	12,32	12,25	12,515	12,51
15/12/2022	2.663.102	-0,12%	12,38	12,255	12,42	12,39
14/12/2022	1.690.557	-1,47%	12,57	12,365	12,585	12,405
13/12/2022	2.241.294	-0,55%	12,685	12,535	12,77	12,59
12/12/2022	2.689.921	0,56%	12,60	12,565	12,74	12,66
09/12/2022	5.771.954	5,67%	12,105	12,085	12,645	12,59
08/12/2022	1.152.681	-0,04%	11,92	11,865	11,975	11,915
07/12/2022	2.289.978	-1,41%	12,075	11,835	12,175	11,92
06/12/2022	1.619.923	-0,12%	12,04	12,005	12,165	12,09
05/12/2022	1.843.401	-0,25%	12,075	12,075	12,28	12,105
02/12/2022	2.155.762	0,96%	11,95	11,90	12,225	12,135
01/12/2022	2.836.973	-1,76%	12,265	12,02	12,29	12,02
30/11/2022	3.512.309	-0,37%	12,30	12,15	12,365	12,235
29/11/2022	3.092.194	2,42%	12,035	12,025	12,305	12,28
28/11/2022	2.228.105	-1,84%	12,165	11,99	12,20	11,99
25/11/2022	2.053.923	1,24%	12,09	12,065	12,22	12,215
24/11/2022	1.591.006	0,92%	12,00	12,00	12,15	12,065
23/11/2022	2.223.071	-0,17%	12,05	11,955	12,105	11,955
22/11/2022	2.632.936	2,05%	11,79	11,73	12,045	11,975
21/11/2022	2.789.703	0,47%	11,70	11,615	11,815	11,735
18/11/2022	3.123.728	1,35%	11,55	11,53	11,745	11,68
17/11/2022	3.356.967	2,22%	11,53	11,325	11,54	11,525
16/11/2022	2.679.371	-0,35%	11,30	11,265	11,385	11,275
15/11/2022	2.026.723	0,71%	11,28	11,115	11,37	11,315
14/11/2022	2.805.118	-0,62%	11,40	11,21	11,515	11,235
11/11/2022	5.065.709	3,10%	11,05	10,91	11,38	11,305
10/11/2022	5.014.756	-1,35%	10,935	10,835	11,245	10,965
09/11/2022	8.723.385	4,42%	10,96	10,645	11,18	11,115
08/11/2022	3.129.193	0,85%	10,535	10,48	10,67	10,645
07/11/2022	3.959.320	1,34%	10,40	10,40	10,66	10,555
04/11/2022	4.511.101	2,01%	10,30	10,225	10,44	10,415
03/11/2022	5.289.972	2,74%	9,856	9,836	10,27	10,21
02/11/2022	2.641.666	-0,62%	10,07	9,808	10,105	9,938
01/11/2022	2.105.185	0,44%	10,02	9,988	10,145	10,00
31/10/2022	2.215.933	-0,34%	10,04	9,938	10,15	9,956
28/10/2022	2.394.539	0,83%	9,886	9,786	10,00	9,99
27/10/2022	2.390.467	0,77%	9,846	9,70	9,908	9,908
26/10/2022	1.673.764	0,31%	9,81	9,75	9,874	9,832
25/10/2022	1.544.164	0,27%	9,814	9,636	9,874	9,802
24/10/2022	2.162.860	1,98%	9,63	9,60	9,846	9,776
21/10/2022	1.619.743	0,48%	9,49	9,452	9,612	9,586
20/10/2022	1.799.332	-0,11%	9,524	9,454	9,616	9,54
19/10/2022	2.228.198	0,53%	9,55	9,42	9,616	9,55
18/10/2022	3.474.088	3,26%	9,36	9,328	9,586	9,50
17/10/2022	5.142.009	0,81%	9,172	9,094	9,27	9,20
14/10/2022	2.760.646	0,66%	9,20	9,104	9,314	9,126
13/10/2022	6.124.941	0,00%	10,35	10,195	10,48	8,85
12/10/2022	6.124.941	0,00%	10,35	10,195	10,48	8,85
11/10/2022	6.124.941	0,00%	10,35	10,195	10,48	8,87
10/10/2022	6.124.941	0,00%	10,35	10,195	10,48	9,026
07/10/2022	6.124.941	0,00%	10,35	10,195	10,48	9,162
06/10/2022	6.124.941	-1,38%	10,35	10,195	10,48	9,138
05/10/2022	6.124.941	0,00%	10,35	10,195	10,48	9,192
04/10/2022	6.124.941	0,00%	10,35	10,195	10,48	9,336
03/10/2022	6.124.941	0,00%	10,35	10,195	10,48	9,106
30/09/2022	2.073.003	0,00%	9,604	9,508	9,72	9,228
29/09/2022	2.073.003	0,00%	9,604	9,508	9,72	10,165
28/09/2022	2.073.003	0,00%	9,604	9,508	9,72	10,165
27/09/2022	2.073.003	0,00%	9,604	9,508	9,72	10,165
26/09/2022	2.073.003	0,00%	9,604	9,508	9,72	10,165
23/09/2022	2.073.003	0,00%	9,604	9,508	9,72	10,165
22/09/2022	2.073.003	0,00%	9,604	9,508	9,72	10,165
21/09/2022	2.073.003	0,00%	9,604	9,508	9,72	10,30
20/09/2022	2.073.003	0,00%	9,604	9,508	9,72	10,30
19/09/2022	2.073.003	0,00%	9,604	9,508	9,72	10,30
16/09/2022	2.073.003	0,00%	9,604	9,508	9,72	10,30
15/09/2022	2.073.003	0,00%	9,604	9,508	9,72	10,30
14/09/2022	2.073.003	0,00%	9,604	9,508	9,72	10,30
13/09/2022	2.073.003	0,00%	9,604	9,508	9,72	10,45
12/09/2022	2.073.003	-1,47%	9,604	9,508	9,72	10,045
09/09/2022	2.073.003	-1,47%	9,604	9,508	9,72	10,045
08/09/2022	2.073.003	-1,47%	9,604	9,508	9,72	9,662
07/09/2022	2.073.003	-1,47%	9,604	9,508	9,72	9,662
06/09/2022	2.073.003	-1,47%	9,604	9,508	9,72	9,662
05/09/2022	2.073.003	-1,47%	9,604	9,508	9,72	9,662
02/09/2022	2.414.159	3,75%	9,514	9,502	9,842	9,806
01/09/2022	1.898.602	-1,27%	9,522	9,394	9,652	9,452
31/08/2022	2.207.663	-0,75%	9,694	9,516	9,724	9,574
30/08/2022	2.218.771	0,88%	9,606	9,584	9,826	9,646
29/08/2022	1.326.606	0,53%	9,44	9,326	9,592	9,562
26/08/2022	1.701.122	-1,98%	9,706	9,49	9,836	9,512
25/08/2022	1.428.840	0,27%	9,75	9,614	9,806	9,704
24/08/2022	1.158.740	0,02%	9,68	9,544	9,754	9,678
23/08/2022	1.050.683	0,79%	9,58	9,556	9,742	9,676
22/08/2022	2.258.579	-2,66%	9,824	9,524	9,828	9,60
19/08/2022	2.001.987	-2,07%	10,055	9,808	10,065	9,862
18/08/2022	1.566.851	-0,94%	10,14	10,055	10,205	10,07
17/08/2022	2.877.627	-1,69%	10,40	10,15	10,48	10,165
16/08/2022	2.723.866	0,76%	10,615	10,605	10,715	10,66
15/08/2022	1.474.388	-1,44%	10,78	10,51	10,795	10,58
12/08/2022	4.377.687	2,14%	10,595	10,54	10,78	10,735
11/08/2022	3.782.803	2,49%	10,44	10,385	10,585	10,51