ASR Nederland NV (ASRNL)
Exportar para Excel
| 1 2 3 4 > >> |
| 23/10/2026 |
463.820 |
-0,38%
|
74,56
|
73,36
|
74,56
|
74,06
|
| 22/10/2026 |
686.097 |
-0,35%
|
75,00
|
74,24
|
75,48
|
74,34
|
| 21/10/2026 |
338.332 |
0,70%
|
74,28
|
74,04
|
74,68
|
74,60
|
| 20/10/2026 |
425.168 |
0,54%
|
73,62
|
73,34
|
74,26
|
74,08
|
| 19/10/2026 |
345.378 |
-0,51%
|
73,76
|
73,40
|
74,00
|
73,68
|
| 16/10/2026 |
480.850 |
1,70%
|
72,96
|
72,78
|
74,06
|
74,06
|
| 15/10/2026 |
558.463 |
-0,60%
|
73,36
|
72,70
|
74,10
|
72,82
|
| 14/10/2026 |
449.072 |
0,63%
|
72,72
|
72,38
|
73,26
|
73,26
|
| 13/10/2026 |
327.527 |
0,94%
|
72,48
|
72,38
|
72,96
|
72,80
|
| 12/10/2026 |
283.728 |
0,90%
|
71,74
|
71,74
|
72,44
|
72,12
|
| 09/10/2026 |
285.470 |
0,22%
|
71,84
|
71,38
|
71,90
|
71,48
|
| 08/10/2026 |
504.492 |
-0,78%
|
71,52
|
71,10
|
72,10
|
71,32
|
| 07/10/2026 |
356.698 |
-1,02%
|
72,56
|
71,80
|
72,58
|
71,88
|
| 06/10/2026 |
430.005 |
0,64%
|
72,44
|
72,40
|
73,24
|
72,62
|
| 05/10/2026 |
375.435 |
0,95%
|
71,50
|
71,40
|
72,36
|
72,16
|
| 02/10/2026 |
408.475 |
0,68%
|
71,14
|
70,66
|
71,54
|
71,48
|
| 01/10/2026 |
666.582 |
-1,61%
|
71,52
|
70,58
|
71,72
|
71,00
|
| 30/09/2026 |
435.324 |
-1,18%
|
73,26
|
71,88
|
73,64
|
72,16
|
| 29/09/2026 |
305.280 |
-0,30%
|
73,06
|
72,95
|
73,62
|
73,02
|
| 28/09/2026 |
305.900 |
-0,33%
|
73,72
|
73,24
|
73,88
|
73,24
|
| 25/09/2026 |
430.633 |
1,02%
|
72,96
|
72,92
|
74,22
|
73,48
|
| 24/09/2026 |
381.426 |
0,39%
|
72,26
|
71,94
|
72,78
|
72,74
|
| 23/09/2026 |
409.039 |
-0,85%
|
73,18
|
72,46
|
73,46
|
72,46
|
| 22/09/2026 |
592.519 |
-1,77%
|
74,50
|
73,08
|
74,52
|
73,08
|
| 21/09/2026 |
369.101 |
0,43%
|
74,30
|
74,08
|
74,84
|
74,40
|
| 18/09/2026 |
1.274.077 |
-1,17%
|
74,52
|
73,48
|
74,56
|
74,08
|
| 17/09/2026 |
555.457 |
0,67%
|
74,46
|
74,32
|
74,96
|
74,96
|
| 16/09/2026 |
707.305 |
1,31%
|
73,32
|
73,30
|
74,46
|
74,46
|
| 15/09/2026 |
735.406 |
0,38%
|
73,08
|
72,46
|
73,50
|
73,50
|
| 14/09/2026 |
291.270 |
-0,33%
|
73,62
|
73,06
|
74,04
|
73,22
|
| 11/09/2026 |
270.393 |
1,10%
|
73,02
|
73,00
|
73,84
|
73,46
|
| 10/09/2026 |
519.749 |
-0,06%
|
72,86
|
72,62
|
73,22
|
72,66
|
| 09/09/2026 |
571.775 |
-1,65%
|
73,46
|
72,46
|
73,46
|
72,70
|
| 08/09/2026 |
382.567 |
-0,05%
|
74,02
|
73,22
|
74,02
|
73,92
|
| 07/09/2026 |
196.851 |
-0,62%
|
74,20
|
73,80
|
74,22
|
73,96
|
| 04/09/2026 |
357.021 |
0,27%
|
74,52
|
73,96
|
74,78
|
74,42
|
| 03/09/2026 |
587.593 |
1,39%
|
73,28
|
73,08
|
74,30
|
74,22
|
| 02/09/2026 |
478.606 |
0,52%
|
72,80
|
72,28
|
73,20
|
73,20
|
| 01/09/2026 |
463.320 |
0,41%
|
72,68
|
71,88
|
72,96
|
72,82
|
| 31/08/2026 |
1.038.592 |
0,17%
|
72,30
|
72,12
|
73,20
|
72,52
|
| 28/08/2026 |
481.488 |
2,32%
|
71,24
|
71,22
|
72,40
|
72,40
|
| 27/08/2026 |
853.547 |
1,43%
|
70,02
|
69,30
|
70,76
|
70,76
|
| 26/08/2026 |
361.793 |
0,52%
|
69,96
|
69,66
|
70,28
|
69,76
|
| 25/08/2026 |
738.439 |
0,43%
|
70,60
|
69,40
|
71,04
|
69,40
|
| 24/08/2026 |
482.457 |
1,47%
|
69,58
|
69,36
|
70,48
|
70,48
|
| 21/08/2026 |
422.748 |
0,06%
|
69,58
|
68,68
|
69,58
|
69,46
|
| 20/08/2026 |
570.483 |
0,20%
|
69,60
|
68,70
|
69,86
|
69,42
|
| 19/08/2026 |
681.578 |
-2,09%
|
71,46
|
69,28
|
71,54
|
69,28
|
| 18/08/2026 |
415.684 |
0,48%
|
70,44
|
70,20
|
71,06
|
70,76
|
| 17/08/2026 |
357.629 |
-0,37%
|
70,60
|
70,28
|
71,16
|
70,42
|
| 14/08/2026 |
266.751 |
0,97%
|
70,02
|
69,96
|
70,78
|
70,68
|
| 13/08/2026 |
266.487 |
-0,46%
|
70,56
|
69,92
|
70,64
|
70,00
|
| 12/08/2026 |
356.178 |
-0,26%
|
70,74
|
70,15
|
70,88
|
70,32
|
| 11/08/2026 |
345.672 |
-1,21%
|
71,24
|
70,38
|
71,50
|
70,50
|
| 10/08/2026 |
245.287 |
0,71%
|
70,76
|
70,58
|
71,36
|
71,36
|
| 07/08/2026 |
240.707 |
0,03%
|
70,76
|
70,48
|
71,50
|
70,86
|
| 06/08/2026 |
326.566 |
0,51%
|
70,58
|
70,50
|
71,28
|
70,84
|
| 05/08/2026 |
257.092 |
0,23%
|
70,58
|
70,02
|
70,58
|
70,48
|
| 04/08/2026 |
253.155 |
-0,31%
|
70,62
|
70,22
|
70,66
|
70,32
|
| 03/08/2026 |
348.935 |
-0,48%
|
70,78
|
70,12
|
71,14
|
70,54
|
| 31/07/2026 |
323.152 |
0,57%
|
70,36
|
70,26
|
71,12
|
70,88
|
| 30/07/2026 |
542.597 |
1,06%
|
69,64
|
69,58
|
70,78
|
70,48
|
| 29/07/2026 |
348.075 |
-0,03%
|
69,76
|
69,04
|
70,00
|
69,74
|
| 28/07/2026 |
272.637 |
-0,43%
|
70,02
|
69,24
|
70,14
|
69,76
|
| 27/07/2026 |
285.385 |
0,14%
|
70,10
|
69,82
|
70,43
|
70,06
|
| 24/07/2026 |
237.604 |
0,32%
|
69,70
|
69,68
|
70,08
|
69,96
|
| 23/07/2026 |
320.518 |
-1,30%
|
70,66
|
69,58
|
70,74
|
69,74
|
| 22/07/2026 |
329.144 |
1,47%
|
69,64
|
69,64
|
70,96
|
70,66
|
| 21/07/2026 |
217.836 |
0,23%
|
69,70
|
69,20
|
69,86
|
69,64
|
| 20/07/2026 |
222.242 |
-0,26%
|
69,84
|
69,36
|
70,02
|
69,48
|
| 17/07/2026 |
234.519 |
0,49%
|
68,90
|
68,90
|
69,70
|
69,66
|
| 16/07/2026 |
227.022 |
-0,03%
|
69,32
|
68,72
|
69,36
|
69,32
|
| 15/07/2026 |
384.549 |
0,32%
|
69,10
|
68,58
|
69,54
|
69,34
|
| 14/07/2026 |
366.398 |
1,83%
|
67,84
|
67,66
|
69,12
|
69,12
|
| 13/07/2026 |
396.669 |
-0,24%
|
68,14
|
67,62
|
68,40
|
67,88
|
| 10/07/2026 |
302.010 |
-0,29%
|
68,08
|
67,70
|
68,26
|
68,04
|
| 09/07/2026 |
462.819 |
0,65%
|
67,90
|
67,28
|
68,26
|
68,24
|
| 08/07/2026 |
561.573 |
1,50%
|
67,12
|
66,90
|
68,30
|
67,80
|
| 07/07/2026 |
373.434 |
-0,30%
|
67,22
|
66,80
|
67,56
|
66,80
|
| 06/07/2026 |
345.362 |
0,66%
|
66,80
|
66,70
|
67,30
|
67,00
|
| 03/07/2026 |
402.075 |
-0,03%
|
66,82
|
66,56
|
67,14
|
66,56
|
| 02/07/2026 |
431.042 |
0,73%
|
66,28
|
65,90
|
67,02
|
66,58
|
| 01/07/2026 |
524.153 |
0,09%
|
66,04
|
65,54
|
66,20
|
66,10
|
| 30/06/2026 |
545.305 |
0,79%
|
65,62
|
65,54
|
66,62
|
66,04
|
| 29/06/2026 |
370.656 |
-0,97%
|
66,32
|
65,52
|
66,34
|
65,52
|
| 26/06/2026 |
295.111 |
0,18%
|
66,00
|
65,80
|
66,40
|
66,16
|
| 25/06/2026 |
328.484 |
-0,03%
|
66,04
|
65,94
|
66,84
|
66,04
|
| 24/06/2026 |
329.380 |
-1,08%
|
66,50
|
65,94
|
66,62
|
66,06
|
| 23/06/2026 |
324.659 |
-0,24%
|
66,68
|
66,56
|
67,02
|
66,78
|
| 19/06/2026 |
804.636 |
0,92%
|
65,64
|
65,22
|
66,94
|
66,94
|
| 18/06/2026 |
393.715 |
-0,94%
|
66,34
|
65,60
|
66,50
|
65,60
|
| 17/06/2026 |
463.948 |
0,21%
|
66,04
|
65,42
|
66,28
|
66,22
|
| 16/06/2026 |
279.215 |
0,67%
|
65,80
|
65,60
|
66,08
|
66,08
|
| 15/06/2026 |
376.364 |
0,31%
|
66,00
|
65,20
|
66,12
|
65,64
|
| 12/06/2026 |
422.308 |
0,93%
|
65,36
|
65,06
|
65,66
|
65,44
|
| 11/06/2026 |
452.747 |
1,38%
|
64,00
|
63,76
|
65,14
|
64,84
|
| 10/06/2026 |
752.472 |
0,57%
|
63,82
|
63,58
|
64,30
|
63,96
|
| 09/06/2026 |
424.355 |
0,47%
|
63,44
|
63,40
|
64,46
|
63,60
|
| 08/06/2026 |
319.712 |
0,13%
|
63,24
|
63,18
|
63,74
|
63,30
|
| 05/06/2026 |
274.512 |
0,35%
|
63,02
|
63,00
|
63,48
|
63,22
|
