ASR Nederland NV (ASRNL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27-02-2024	348.404	0,72%	42,79	42,59	43,14	43,13
26-02-2024	419.474	-0,47%	43,02	42,32	43,05	42,82
23-02-2024	340.949	-0,26%	43,09	42,60	43,39	43,02
22-02-2024	482.317	0,16%	43,19	43,10	43,71	43,13
21-02-2024	258.120	0,26%	43,10	42,69	43,30	43,06
20-02-2024	325.111	-0,19%	43,00	42,58	43,06	42,95
19-02-2024	244.891	-0,44%	43,22	42,94	43,45	43,03
16-02-2024	355.068	0,02%	43,25	43,06	43,43	43,22
15-02-2024	331.250	0,51%	42,95	42,79	43,25	43,21
14-02-2024	255.048	-0,23%	42,98	42,89	43,30	42,99
13-02-2024	353.141	0,21%	43,17	42,75	43,25	43,09
12-02-2024	334.146	1,94%	42,35	42,11	43,00	43,00
09-02-2024	294.578	0,10%	42,14	42,09	42,42	42,18
08-02-2024	500.210	-0,75%	42,40	41,93	42,45	42,14
07-02-2024	392.325	-0,68%	42,69	42,41	42,94	42,46
06-02-2024	831.714	-2,08%	43,77	42,58	43,89	42,75
05-02-2024	401.581	-1,04%	44,10	43,50	44,16	43,66
02-02-2024	304.017	0,78%	43,90	43,68	44,23	44,12
01-02-2024	851.610	0,25%	43,81	43,39	44,81	43,78
31-01-2024	450.127	0,09%	44,01	43,61	44,14	43,71
30-01-2024	409.990	0,35%	43,36	43,35	43,82	43,67
29-01-2024	354.132	0,39%	43,36	43,22	43,53	43,52
26-01-2024	357.595	-0,23%	43,26	43,25	43,59	43,35
25-01-2024	442.320	-0,64%	43,70	43,33	43,81	43,45
24-01-2024	343.374	1,27%	43,16	43,12	43,73	43,73
23-01-2024	419.529	1,22%	42,85	42,70	43,18	43,18
22-01-2024	473.024	0,90%	42,62	42,58	42,94	42,66
19-01-2024	272.788	-0,71%	42,78	42,28	42,93	42,28
18-01-2024	372.281	0,57%	42,33	42,01	42,74	42,58
17-01-2024	410.208	-0,05%	42,11	41,80	42,41	42,34
16-01-2024	256.160	-0,49%	42,44	42,20	42,70	42,36
15-01-2024	260.375	0,64%	42,50	42,43	42,81	42,57
12-01-2024	519.427	0,43%	42,52	42,18	42,90	42,30
11-01-2024	479.383	-1,22%	42,89	41,98	42,97	42,12
10-01-2024	412.241	-0,14%	42,76	42,30	42,84	42,64
09-01-2024	511.848	-1,84%	43,42	42,08	43,50	42,70
08-01-2024	365.591	0,91%	43,19	43,13	43,50	43,50
05-01-2024	322.476	0,02%	42,87	42,39	43,19	43,11
04-01-2024	415.205	0,16%	43,09	42,85	43,23	43,10
03-01-2024	280.071	-1,13%	43,60	42,87	43,83	43,03
02-01-2024	363.178	1,92%	42,96	42,96	43,62	43,52
29-12-2023	177.860	0,07%	42,86	42,64	42,97	42,70
28-12-2023	304.891	-0,44%	42,91	42,67	43,03	42,67
27-12-2023	347.873	0,78%	42,53	42,43	42,88	42,86
26-12-2023	244.303	0,19%	42,57	42,24	42,70	42,53
22-12-2023	244.303	0,19%	42,57	42,24	42,70	42,53
21-12-2023	331.184	-0,61%	42,51	42,33	42,70	42,45
20-12-2023	544.553	-0,16%	43,05	42,10	43,06	42,71
19-12-2023	507.819	-0,60%	43,01	42,63	43,05	42,78
18-12-2023	511.935	-1,19%	43,56	42,96	43,71	43,04
15-12-2023	1.875.327	-0,02%	43,71	43,13	43,77	43,56
14-12-2023	1.053.697	-1,14%	44,05	43,57	44,59	43,57
13-12-2023	474.155	0,25%	43,96	43,96	44,31	44,07
12-12-2023	698.931	-0,99%	44,38	43,45	44,38	43,96
11-12-2023	663.991	0,64%	44,24	44,04	44,55	44,40
08-12-2023	541.090	0,78%	43,74	43,65	44,12	44,12
07-12-2023	486.191	0,78%	43,50	43,24	43,99	43,78
06-12-2023	636.678	1,50%	43,10	42,88	43,82	43,44
05-12-2023	771.144	-0,86%	43,15	42,27	43,31	42,80
04-12-2023	841.843	2,57%	42,25	42,24	43,36	43,17
01-12-2023	874.199	-0,43%	42,20	41,33	42,32	42,09
30-11-2023	4.461.410	12,96%	41,50	41,20	43,02	42,27
29-11-2023	579.946	-0,27%	37,28	37,08	37,67	37,42
28-11-2023	552.927	1,16%	37,05	37,05	37,65	37,52
27-11-2023	504.915	-0,62%	37,49	37,05	38,17	37,09
24-11-2023	390.687	1,36%	36,83	36,82	37,32	37,32
23-11-2023	280.685	0,82%	36,38	36,14	36,83	36,82
22-11-2023	416.796	-0,92%	36,86	36,44	37,16	36,52
21-11-2023	452.949	-0,16%	36,71	36,65	37,75	36,86
20-11-2023	336.131	0,33%	36,84	36,69	37,01	36,92
17-11-2023	481.270	0,16%	36,73	36,57	37,09	36,80
16-11-2023	405.209	0,33%	36,50	36,41	36,94	36,74
15-11-2023	534.963	0,49%	36,77	36,62	37,39	36,62
14-11-2023	529.293	0,83%	36,04	36,04	36,62	36,44
13-11-2023	405.083	2,32%	35,62	35,57	36,14	36,14
10-11-2023	461.122	-1,48%	35,85	35,14	35,85	35,32
09-11-2023	409.442	0,67%	35,55	35,13	35,98	35,85
08-11-2023	366.010	-0,45%	35,71	35,02	35,71	35,61
07-11-2023	289.548	-0,47%	35,74	35,69	36,03	35,77
06-11-2023	297.459	-0,55%	36,18	35,92	36,45	35,94
03-11-2023	416.321	1,46%	35,73	35,66	36,38	36,14
02-11-2023	576.451	1,11%	35,39	35,34	35,74	35,62
01-11-2023	526.678	0,09%	35,36	35,16	35,49	35,23
31-10-2023	351.433	0,23%	35,15	35,15	35,42	35,20
30-10-2023	282.962	0,60%	35,13	35,06	35,35	35,12
27-10-2023	357.319	-0,37%	35,04	34,89	35,40	34,91
26-10-2023	377.593	1,57%	34,40	34,15	35,04	35,04
25-10-2023	369.257	-0,12%	34,55	34,12	34,66	34,50
24-10-2023	317.029	0,26%	34,55	34,37	34,66	34,54
23-10-2023	487.861	-1,29%	35,05	34,45	35,11	34,45
20-10-2023	639.243	-2,35%	35,38	34,84	35,40	34,90
19-10-2023	462.674	-1,79%	36,25	35,69	36,27	35,74
18-10-2023	295.260	-0,03%	36,39	36,30	36,93	36,39
17-10-2023	408.311	-0,03%	36,26	36,20	36,64	36,40
16-10-2023	396.298	0,58%	36,46	36,08	36,59	36,41
13-10-2023	404.369	-1,36%	36,63	36,11	36,82	36,20
12-10-2023	480.690	-0,46%	36,97	36,47	37,14	36,70
11-10-2023	435.535	-0,41%	36,98	36,78	37,17	36,87
10-10-2023	398.928	0,43%	37,25	36,93	37,38	37,02
09-10-2023	454.913	-0,46%	36,87	36,76	37,17	36,86