ASR Nederland NV (ASRNL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
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
05/07/2024	312.332	-0,24%	45,40	44,84	45,46	45,03
04/07/2024	317.215	1,26%	44,75	44,74	45,29	45,14
03/07/2024	429.399	1,41%	44,12	44,10	44,72	44,58
02/07/2024	861.283	-1,92%	43,55	43,05	44,12	43,96
01/07/2024	561.871	0,70%	44,96	44,55	45,42	44,82
28/06/2024	499.394	0,54%	44,50	44,15	44,80	44,51
27/06/2024	822.148	-0,85%	43,52	43,35	44,30	44,27
26/06/2024	505.194	-0,36%	44,95	44,21	45,18	44,65
25/06/2024	360.118	-0,42%	45,06	44,54	45,13	44,81
24/06/2024	654.859	2,53%	44,00	43,85	45,12	45,00
21/06/2024	1.064.746	-0,86%	44,40	43,89	44,96	43,89
20/06/2024	379.322	0,20%	44,26	44,25	44,64	44,27
19/06/2024	372.109	-0,14%	44,31	44,18	44,70	44,18
18/06/2024	295.933	0,82%	44,26	43,93	44,34	44,24
17/06/2024	392.949	0,76%	43,55	43,18	43,99	43,88
14/06/2024	602.923	-1,69%	44,30	42,73	44,30	43,55
13/06/2024	387.471	-0,27%	44,31	43,96	44,65	44,30
12/06/2024	303.627	0,18%	44,42	44,12	44,72	44,42
11/06/2024	417.540	-2,34%	45,51	44,29	45,57	44,34
10/06/2024	397.087	-0,64%	45,49	45,19	45,76	45,40
07/06/2024	357.888	0,04%	45,63	45,49	46,12	45,69
06/06/2024	495.438	2,88%	44,52	44,52	45,67	45,67
05/06/2024	333.163	0,00%	44,54	44,39	44,77	44,39
04/06/2024	576.719	-2,40%	45,24	44,31	45,24	44,39
03/06/2024	568.754	2,43%	44,80	44,38	45,57	45,48
31/05/2024	2.305.135	-4,88%	45,01	44,40	45,29	44,40
30/05/2024	779.132	0,39%	46,40	46,40	47,15	46,68
29/05/2024	536.355	-0,26%	46,50	46,28	46,83	46,50
28/05/2024	894.499	-2,26%	47,37	46,16	47,50	46,62
27/05/2024	179.058	-0,21%	47,87	47,68	47,90	47,70
24/05/2024	353.447	-0,31%	47,60	47,45	48,02	47,80
23/05/2024	318.128	-0,97%	48,45	47,93	48,66	47,95
22/05/2024	331.392	-0,68%	48,69	48,42	48,79	48,42
21/05/2024	237.006	-0,02%	48,60	48,30	48,75	48,75
20/05/2024	233.638	0,45%	48,63	48,58	48,97	48,76
17/05/2024	334.661	-0,14%	48,58	48,43	48,74	48,54
16/05/2024	433.125	0,66%	48,33	48,33	48,72	48,61
15/05/2024	430.027	1,62%	47,69	47,68	48,37	48,29
14/05/2024	1.179.398	-2,22%	47,63	46,51	47,83	47,52
13/05/2024	490.075	-0,16%	48,79	48,44	49,15	48,60
10/05/2024	396.923	0,75%	48,50	48,50	49,16	48,68
09/05/2024	375.095	0,42%	48,17	48,13	48,70	48,32
08/05/2024	326.331	0,29%	47,95	47,58	48,24	48,12
07/05/2024	568.546	1,85%	47,20	47,19	48,16	47,98
06/05/2024	416.063	1,33%	46,73	46,70	47,57	47,11
03/05/2024	331.520	-0,36%	46,80	46,31	46,97	46,49
02/05/2024	387.045	-0,66%	47,03	46,62	47,21	46,66
01/05/2024	391.526	0,00%	46,95	46,74	47,17	46,97
30/04/2024	391.526	0,39%	46,95	46,74	47,17	46,97
29/04/2024	319.324	0,95%	46,48	46,24	46,90	46,79
26/04/2024	272.415	0,07%	46,79	46,35	46,81	46,35
25/04/2024	341.165	-0,17%	46,48	46,26	46,74	46,32
24/04/2024	418.993	-0,37%	46,66	46,19	46,79	46,40
23/04/2024	586.234	0,13%	46,71	46,51	47,03	46,57
22/04/2024	382.830	1,88%	45,94	45,91	46,65	46,51
19/04/2024	398.072	0,33%	45,35	44,90	45,68	45,65
18/04/2024	400.862	1,22%	45,31	45,20	45,71	45,50
17/04/2024	386.898	0,81%	44,67	44,67	45,46	44,95
16/04/2024	355.868	-1,28%	44,84	44,32	44,84	44,59
15/04/2024	286.876	0,11%	45,29	45,17	45,63	45,17
12/04/2024	383.640	0,22%	45,18	45,02	45,56	45,12
11/04/2024	513.196	-1,79%	45,74	44,55	45,86	45,02
10/04/2024	334.257	0,70%	45,86	45,48	46,11	45,84
09/04/2024	386.661	-0,83%	45,90	45,38	46,11	45,52
08/04/2024	470.007	1,98%	44,98	44,88	45,90	45,90
05/04/2024	477.646	-1,55%	45,48	44,66	45,48	45,01
04/04/2024	430.360	1,31%	45,27	45,24	45,99	45,72
03/04/2024	342.196	0,24%	45,00	44,85	45,36	45,13
02/04/2024	605.437	0,49%	45,36	44,93	45,65	45,02
01/04/2024	663.046	0,00%	44,80	44,75	45,39	45,39
28/03/2024	663.046	1,32%	44,80	44,75	45,39	45,39
27/03/2024	501.262	0,83%	44,44	44,44	45,04	44,80
26/03/2024	376.567	1,25%	43,91	43,89	44,49	44,43
25/03/2024	372.215	0,37%	43,70	43,70	44,10	43,88
22/03/2024	291.866	0,23%	43,65	43,57	43,99	43,72
21/03/2024	494.190	0,97%	43,63	43,22	43,99	43,62
20/03/2024	452.359	1,94%	42,25	42,22	43,20	43,20
19/03/2024	396.292	-0,38%	42,49	41,93	42,55	42,38
18/03/2024	299.538	0,33%	42,40	42,40	42,92	42,54
15/03/2024	1.154.012	0,59%	42,19	42,08	42,67	42,40
14/03/2024	550.772	-1,03%	42,60	41,98	42,91	42,15
13/03/2024	457.429	-0,26%	42,75	42,49	42,85	42,59
12/03/2024	494.193	0,49%	42,58	42,43	42,90	42,70
11/03/2024	272.589	-0,38%	42,58	42,38	42,66	42,49
08/03/2024	380.540	0,31%	42,66	42,56	43,00	42,65
07/03/2024	411.700	1,05%	41,89	41,77	42,62	42,52
06/03/2024	507.236	1,08%	41,53	41,20	42,08	42,08
05/03/2024	534.946	0,07%	41,58	41,16	41,77	41,63
04/03/2024	841.819	-1,96%	42,45	41,27	42,53	41,60
01/03/2024	878.736	-0,47%	42,99	42,28	43,36	42,43
29/02/2024	2.049.052	-1,66%	41,40	40,18	43,19	42,63
28/02/2024	493.161	0,51%	43,25	42,90	43,54	43,35