ASR Nederland NV (ASRNL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
22/11/2024	357.224	0,65%	45,06	44,67	45,25	45,13
21/11/2024	322.763	0,58%	44,61	44,23	44,95	44,84
20/11/2024	421.592	-1,07%	45,15	44,36	45,28	44,58
19/11/2024	451.412	-1,23%	45,74	44,37	45,95	45,06
18/11/2024	513.466	1,51%	46,32	45,37	46,36	45,62
15/11/2024	528.673	1,42%	44,34	44,30	45,20	44,94
14/11/2024	507.069	1,58%	43,74	43,63	44,44	44,31
13/11/2024	446.634	-0,37%	43,75	43,22	43,85	43,62
12/11/2024	524.648	-3,55%	45,09	43,78	45,09	43,78
11/11/2024	342.627	1,16%	45,15	45,15	45,68	45,39
08/11/2024	322.719	-0,71%	45,12	44,81	45,25	44,87
07/11/2024	426.250	0,24%	45,47	45,11	46,32	45,19
06/11/2024	521.192	-0,11%	45,43	44,90	46,31	45,08
05/11/2024	214.138	-0,04%	45,28	44,93	45,50	45,13
04/11/2024	255.245	-0,49%	45,34	45,08	45,71	45,15
01/11/2024	594.206	4,13%	43,58	43,58	45,53	45,37
31/10/2024	386.286	-0,84%	43,63	43,36	43,93	43,57
30/10/2024	338.164	-0,99%	44,32	43,65	44,36	43,94
29/10/2024	244.731	-0,83%	44,93	44,25	45,10	44,38
28/10/2024	231.464	1,57%	44,37	44,27	44,89	44,75
25/10/2024	179.340	-0,74%	44,39	44,02	44,50	44,06
24/10/2024	221.236	0,43%	44,24	44,24	44,73	44,39
23/10/2024	265.917	-0,81%	44,70	44,20	44,97	44,20
22/10/2024	259.748	-1,09%	45,00	44,15	45,02	44,56
21/10/2024	220.413	-0,02%	44,98	44,97	45,40	45,05
18/10/2024	317.004	0,00%	45,02	44,84	45,25	45,06
17/10/2024	468.920	1,74%	44,47	44,39	45,07	45,06
16/10/2024	252.747	-0,14%	44,30	43,73	44,50	44,29
15/10/2024	327.597	-0,11%	44,51	44,17	44,77	44,35
14/10/2024	209.161	0,86%	44,10	43,97	44,55	44,40
11/10/2024	191.091	0,09%	44,00	43,75	44,20	44,02
10/10/2024	299.303	0,50%	43,71	43,56	44,07	43,98
09/10/2024	242.163	0,90%	43,30	43,15	43,77	43,76
08/10/2024	268.312	-0,25%	43,13	42,79	43,59	43,37
07/10/2024	318.317	-0,32%	43,87	43,37	43,87	43,48
04/10/2024	238.642	1,11%	43,07	43,07	43,90	43,62
03/10/2024	265.352	-1,44%	43,73	43,10	43,83	43,14
02/10/2024	204.987	-0,75%	44,14	43,69	44,27	43,77
01/10/2024	277.097	0,23%	44,14	43,75	44,47	44,10
30/09/2024	449.188	-0,70%	44,28	43,89	44,54	44,00
27/09/2024	414.133	0,48%	44,10	44,04	44,52	44,31
26/09/2024	324.581	0,82%	44,00	43,95	44,24	44,10
25/09/2024	294.307	-0,32%	43,73	43,54	43,98	43,74
24/09/2024	298.219	1,39%	43,49	43,49	44,11	43,88
23/09/2024	233.194	-0,37%	43,32	42,98	43,43	43,28
20/09/2024	654.482	-0,82%	43,79	43,30	43,95	43,44
19/09/2024	578.492	2,41%	43,14	43,05	43,81	43,80
18/09/2024	376.975	-0,77%	43,10	42,47	43,12	42,77
17/09/2024	442.547	-0,83%	43,58	43,01	43,68	43,10
16/09/2024	222.606	0,12%	43,30	43,13	43,47	43,46
13/09/2024	390.799	1,73%	42,70	42,70	43,48	43,41
12/09/2024	324.676	0,16%	43,01	42,47	43,18	42,67
11/09/2024	641.325	-1,75%	43,40	42,41	43,62	42,60
10/09/2024	462.577	-2,14%	44,30	43,23	44,34	43,36
09/09/2024	313.894	0,41%	44,20	44,19	44,50	44,31
06/09/2024	353.387	-0,32%	44,11	43,83	44,46	44,13
05/09/2024	450.076	2,03%	43,46	43,39	44,64	44,27
04/09/2024	425.916	-2,28%	43,75	43,17	44,00	43,39
03/09/2024	295.663	0,84%	44,00	44,00	44,43	44,40
02/09/2024	220.625	-0,50%	44,25	43,99	44,37	44,03
30/08/2024	468.808	0,30%	44,15	44,04	44,36	44,25
29/08/2024	327.402	-0,09%	44,10	43,97	44,31	44,12
28/08/2024	476.973	-1,89%	43,84	43,76	44,32	44,16
27/08/2024	592.207	-1,92%	45,87	44,88	46,00	45,01
26/08/2024	273.965	1,19%	45,47	45,36	45,95	45,89
23/08/2024	333.221	-0,57%	45,67	45,29	45,75	45,35
22/08/2024	397.967	-1,47%	46,15	45,35	46,46	45,61
21/08/2024	524.123	0,09%	45,68	45,30	46,64	46,29
20/08/2024	511.765	0,57%	46,11	45,97	46,25	46,25
19/08/2024	297.425	0,64%	45,70	45,70	46,14	45,99
16/08/2024	268.978	0,18%	45,66	45,61	45,99	45,70
15/08/2024	435.725	2,63%	44,67	44,60	45,62	45,62
14/08/2024	204.377	1,12%	44,10	44,00	44,50	44,45
13/08/2024	246.405	0,25%	43,95	43,72	44,07	43,96
12/08/2024	185.596	0,46%	43,91	43,79	44,17	43,85
09/08/2024	200.360	0,51%	43,75	43,36	43,95	43,65
08/08/2024	233.385	-1,18%	43,64	43,16	43,64	43,43
07/08/2024	365.444	2,21%	43,50	43,29	44,07	43,95
06/08/2024	573.911	1,75%	42,76	42,33	43,21	43,00
05/08/2024	820.620	-3,74%	42,65	41,94	42,82	42,26
02/08/2024	533.909	-2,44%	44,66	43,60	44,72	43,90
01/08/2024	547.498	-2,95%	46,22	44,67	46,28	45,00
31/07/2024	246.470	-0,62%	46,80	46,24	46,88	46,37
30/07/2024	223.818	0,02%	46,72	46,40	46,79	46,66
29/07/2024	297.831	1,15%	46,43	46,42	46,92	46,65
26/07/2024	251.143	1,43%	45,39	45,25	46,15	46,12
25/07/2024	318.537	-1,24%	45,60	44,84	45,60	45,47
24/07/2024	263.218	-0,48%	46,04	45,93	46,32	46,04
23/07/2024	250.921	0,24%	46,26	46,00	46,34	46,26
22/07/2024	237.809	0,63%	46,15	45,65	46,35	46,15
19/07/2024	423.372	0,39%	45,48	45,44	46,09	45,86
18/07/2024	235.566	0,02%	45,80	45,61	45,96	45,68
17/07/2024	297.097	0,37%	45,41	45,30	45,91	45,67
16/07/2024	258.234	-1,04%	45,67	45,24	45,86	45,50
15/07/2024	298.514	0,24%	45,79	45,67	46,17	45,98
12/07/2024	373.029	1,66%	45,24	45,11	46,04	45,87
11/07/2024	247.540	0,33%	45,20	45,02	45,45	45,12
10/07/2024	270.693	0,56%	44,85	44,77	45,10	44,97
09/07/2024	306.870	-0,27%	44,80	44,55	45,13	44,72
08/07/2024	322.539	-0,42%	45,03	44,80	45,64	44,84