ASR Nederland NV (ASRNL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	760.108	2,75%	36,21	36,21	37,18	37,03
05/10/2023	463.763	1,61%	35,52	35,43	36,26	36,04
04/10/2023	702.902	-0,06%	35,41	35,30	35,95	35,47
03/10/2023	774.924	-0,23%	35,40	35,39	36,44	35,49
02/10/2023	1.326.450	0,14%	35,72	35,36	36,26	35,57
29/09/2023	1.105.668	1,66%	35,91	35,44	36,17	35,52
28/09/2023	1.992.422	0,32%	34,50	33,41	35,24	34,94
27/09/2023	3.707.269	-14,19%	39,11	34,75	39,11	34,83
26/09/2023	555.759	-0,42%	40,75	40,33	40,79	40,59
25/09/2023	518.736	-1,74%	41,30	40,48	41,60	40,76
22/09/2023	644.459	-2,61%	42,25	41,38	42,28	41,48
21/09/2023	642.841	-0,35%	42,50	42,14	42,63	42,59
20/09/2023	717.957	2,89%	41,84	41,62	42,80	42,74
19/09/2023	457.627	1,49%	40,99	40,98	41,54	41,54
18/09/2023	522.573	-2,29%	41,76	40,79	41,80	40,93
15/09/2023	1.852.696	0,02%	41,99	41,61	42,35	41,89
14/09/2023	571.624	1,95%	41,22	41,09	41,90	41,88
13/09/2023	497.007	1,63%	40,53	40,53	41,17	41,08
12/09/2023	689.803	1,94%	39,78	39,75	40,42	40,42
11/09/2023	631.883	1,56%	39,28	39,28	39,86	39,65
08/09/2023	616.540	0,64%	38,97	38,73	39,17	39,04
07/09/2023	698.161	-0,51%	38,96	38,78	39,51	38,79
06/09/2023	861.985	-0,64%	39,18	38,76	39,41	38,99
05/09/2023	702.816	-0,62%	40,46	40,18	40,70	40,32
04/09/2023	796.140	-0,05%	40,98	40,46	41,04	40,57
01/09/2023	845.553	0,55%	40,35	39,98	40,81	40,59
31/08/2023	10.027.994	-2,56%	41,69	40,31	42,24	40,37
30/08/2023	1.988.391	-2,10%	42,78	40,26	43,21	41,43
29/08/2023	1.007.282	1,34%	42,08	41,87	42,54	42,32
28/08/2023	566.876	1,71%	41,18	41,11	41,76	41,76
25/08/2023	464.440	0,81%	40,79	40,72	41,43	41,06
24/08/2023	352.927	1,17%	40,57	40,32	40,92	40,73
23/08/2023	436.655	-1,35%	40,96	40,22	41,27	40,26
22/08/2023	312.792	-0,44%	41,11	40,78	41,28	40,81
21/08/2023	351.928	0,05%	40,99	40,84	41,44	40,99
18/08/2023	529.558	-0,82%	41,19	40,59	41,35	40,97
17/08/2023	399.985	-1,08%	41,66	41,30	41,99	41,31
16/08/2023	329.867	-0,07%	41,75	41,56	42,02	41,76
15/08/2023	366.701	-1,25%	42,45	41,67	42,45	41,79
14/08/2023	280.116	-0,09%	42,24	42,13	42,54	42,32
11/08/2023	514.420	0,00%	42,39	42,31	42,68	42,36
10/08/2023	569.252	0,50%	42,45	42,22	42,68	42,36
09/08/2023	347.437	1,13%	41,87	41,82	42,38	42,15
08/08/2023	500.055	-0,50%	41,65	41,43	42,13	41,68
07/08/2023	462.794	1,43%	41,30	41,30	41,89	41,89
04/08/2023	340.757	0,88%	41,13	40,90	41,34	41,30
03/08/2023	381.994	0,44%	40,77	40,39	41,02	40,94
02/08/2023	359.321	-0,97%	40,90	40,54	41,08	40,76
01/08/2023	375.914	-0,32%	41,29	40,82	41,33	41,16
31/07/2023	331.241	-0,39%	41,42	41,23	41,54	41,29
28/07/2023	358.702	-0,34%	41,52	41,18	41,70	41,45
27/07/2023	466.366	1,19%	41,30	41,30	41,82	41,59
26/07/2023	417.497	-0,68%	41,41	40,73	41,52	41,10
25/07/2023	412.618	1,22%	41,00	41,00	41,49	41,38
24/07/2023	398.904	0,57%	40,65	40,53	40,96	40,88
21/07/2023	472.704	0,94%	40,34	40,27	40,96	40,65
20/07/2023	517.186	1,67%	39,67	39,67	40,56	40,27
19/07/2023	579.460	-0,95%	40,12	39,35	40,21	39,61
18/07/2023	419.377	0,88%	39,65	39,48	40,00	39,99
17/07/2023	558.893	-0,97%	40,09	39,54	40,16	39,64
14/07/2023	609.538	-0,22%	40,04	39,76	40,10	40,03
13/07/2023	1.241.041	-1,76%	40,50	39,57	40,50	40,12
12/07/2023	524.088	0,20%	40,86	40,84	41,20	40,84
11/07/2023	458.978	-0,73%	41,10	40,58	41,13	40,76
10/07/2023	448.741	0,12%	41,02	40,95	41,44	41,06
07/07/2023	493.174	-0,29%	41,16	40,81	41,20	41,01
06/07/2023	722.498	-0,58%	41,38	40,98	41,72	41,13
05/07/2023	933.983	-0,41%	41,25	41,12	42,13	41,37
04/07/2023	726.356	1,84%	40,89	40,89	41,77	41,54
03/07/2023	510.085	-1,09%	41,33	40,77	41,50	40,79
30/06/2023	799.992	2,26%	40,58	40,52	41,35	41,24
29/06/2023	317.124	1,13%	39,93	39,85	40,47	40,33
28/06/2023	243.210	-0,20%	40,12	39,72	40,30	39,88
27/06/2023	434.184	0,50%	39,95	39,58	40,22	39,96
26/06/2023	371.756	-0,15%	39,87	39,32	39,88	39,76
23/06/2023	563.052	1,87%	39,00	39,00	39,84	39,82
22/06/2023	498.678	0,36%	38,76	38,49	39,59	39,09
21/06/2023	370.316	-0,49%	39,17	38,92	39,20	38,95
20/06/2023	361.031	0,54%	38,78	38,69	39,28	39,14
19/06/2023	410.219	0,91%	38,60	38,49	38,93	38,93
16/06/2023	1.243.405	-0,34%	38,75	38,49	38,89	38,58
15/06/2023	386.178	-0,51%	38,80	38,51	38,99	38,71
14/06/2023	566.523	0,73%	38,64	38,60	39,27	38,91
13/06/2023	477.588	-0,69%	39,04	38,24	39,04	38,63
12/06/2023	410.816	-0,36%	39,19	38,51	39,35	38,90
09/06/2023	262.676	0,26%	39,04	38,85	39,17	39,04
08/06/2023	434.244	-0,49%	39,30	38,76	39,51	38,94
07/06/2023	291.435	-0,31%	39,34	38,90	39,34	39,13
06/06/2023	368.541	0,36%	39,14	38,95	39,37	39,25
05/06/2023	482.384	-1,24%	39,79	39,09	39,86	39,11
02/06/2023	697.432	3,45%	38,42	38,42	39,67	39,60
01/06/2023	661.924	0,50%	39,98	39,83	40,40	40,00
31/05/2023	124.179	0,05%	40,57	40,26	40,69	39,80
30/05/2023	363.634	-0,57%	40,64	40,35	41,15	40,48
29/05/2023	193.424	0,59%	40,79	40,40	40,79	40,71
26/05/2023	295.793	0,67%	40,40	39,95	40,54	40,47
25/05/2023	375.684	-0,03%	40,20	39,67	40,40	40,20
24/05/2023	563.334	-3,37%	41,15	40,18	41,34	40,21
23/05/2023	387.597	1,74%	41,07	41,00	41,69	41,61
22/05/2023	365.322	0,57%	40,73	40,38	40,99	40,90