ASR Nederland NV (ASRNL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	309.302	-0,18%	44,34	43,97	44,44	44,38
28/12/2022	336.525	-1,88%	45,34	44,27	45,36	44,46
27/12/2022	242.564	-0,55%	45,75	45,07	45,83	45,31
23/12/2022	280.169	0,35%	45,36	45,21	45,70	45,56
22/12/2022	331.477	0,84%	45,30	45,04	45,40	45,40
21/12/2022	515.777	2,32%	44,00	43,89	45,12	45,02
20/12/2022	467.438	1,59%	43,10	43,06	44,01	44,00
19/12/2022	320.417	1,50%	42,74	42,68	43,45	43,31
16/12/2022	1.028.962	-0,63%	42,88	42,48	43,10	42,67
15/12/2022	509.819	0,30%	42,66	42,17	43,04	42,94
14/12/2022	247.526	-0,09%	42,85	42,55	42,99	42,81
13/12/2022	615.846	0,30%	42,78	42,67	43,10	42,85
12/12/2022	345.657	-0,63%	42,92	42,61	43,00	42,72
09/12/2022	268.549	0,73%	42,82	42,50	43,13	42,99
08/12/2022	295.480	-0,16%	42,76	42,39	42,88	42,68
07/12/2022	430.719	-0,70%	42,99	42,56	43,27	42,75
06/12/2022	514.464	0,05%	43,00	42,34	43,23	43,05
05/12/2022	287.385	-0,72%	43,19	43,03	43,49	43,03
02/12/2022	374.575	-0,98%	43,70	43,23	43,79	43,34
01/12/2022	410.405	0,64%	43,42	42,95	44,04	43,77
30/11/2022	630.686	0,67%	43,19	43,16	43,66	43,49
29/11/2022	648.508	0,30%	43,21	42,78	43,38	43,20
28/11/2022	425.699	-1,98%	43,76	42,95	43,89	43,07
25/11/2022	252.892	0,50%	43,90	43,58	43,94	43,94
24/11/2022	577.900	-0,97%	44,21	43,72	44,43	43,72
23/11/2022	328.346	-0,23%	44,47	44,03	44,64	44,15
22/11/2022	288.803	0,41%	44,30	43,97	44,58	44,25
21/11/2022	286.906	-0,38%	44,20	43,88	44,39	44,07
18/11/2022	437.899	0,91%	43,94	43,70	44,25	44,24
17/11/2022	544.201	1,46%	43,37	42,97	43,92	43,84
16/11/2022	432.495	1,53%	42,59	42,50	43,33	43,21
15/11/2022	658.217	-1,12%	43,07	42,19	43,22	42,56
14/11/2022	828.968	-0,94%	43,52	42,96	43,66	43,04
11/11/2022	701.645	-1,99%	44,17	43,42	44,20	43,45
10/11/2022	575.273	-0,18%	44,28	44,05	44,81	44,33
09/11/2022	366.813	0,48%	44,21	44,01	44,41	44,41
08/11/2022	421.190	-0,32%	44,23	44,07	44,43	44,20
07/11/2022	682.677	0,45%	44,00	43,84	44,87	44,34
04/11/2022	422.709	0,11%	44,26	43,90	44,46	44,14
03/11/2022	511.745	-1,23%	44,30	44,03	44,55	44,09
02/11/2022	566.579	-0,18%	44,94	44,22	45,04	44,64
01/11/2022	913.511	0,29%	44,89	44,61	45,11	44,72
31/10/2022	863.019	1,09%	44,32	44,19	45,02	44,59
28/10/2022	1.300.905	-0,65%	43,00	42,52	44,38	44,11
27/10/2022	1.513.777	4,50%	44,70	42,61	46,08	44,40
26/10/2022	400.601	-0,28%	42,53	42,21	42,75	42,49
25/10/2022	265.104	0,19%	42,74	42,11	42,88	42,61
24/10/2022	346.742	2,21%	41,80	41,80	42,66	42,53
21/10/2022	275.631	-0,26%	41,57	40,93	41,78	41,61
20/10/2022	329.395	-0,24%	41,75	41,38	42,23	41,72
19/10/2022	381.353	0,24%	41,95	41,56	42,16	41,82
18/10/2022	230.090	0,24%	41,99	41,70	42,16	41,72
17/10/2022	307.328	1,27%	41,13	41,01	41,95	41,62
14/10/2022	519.300	1,53%	41,32	41,00	41,87	41,10
13/10/2022	1.476.741	-0,45%	39,56	39,10	39,62	39,49
12/10/2022	1.476.741	-0,45%	39,56	39,10	39,62	39,49
11/10/2022	1.476.741	-0,45%	39,56	39,10	39,62	39,49
10/10/2022	1.476.741	-0,45%	39,56	39,10	39,62	39,49
07/10/2022	1.476.741	-0,45%	39,56	39,10	39,62	39,49
06/10/2022	1.476.741	-0,45%	39,56	39,10	39,62	39,49
05/10/2022	1.476.741	-0,45%	39,56	39,10	39,62	39,49
04/10/2022	1.476.741	-0,45%	39,56	39,10	39,62	39,49
03/10/2022	1.476.741	-0,45%	39,56	39,10	39,62	40,18
30/09/2022	285.235	-1,59%	40,00	39,00	40,31	40,18
29/09/2022	285.235	-1,59%	40,00	39,00	40,31	40,18
28/09/2022	285.235	-1,59%	40,00	39,00	40,31	40,18
27/09/2022	285.235	-1,59%	40,00	39,00	40,31	40,18
26/09/2022	285.235	-1,59%	40,00	39,00	40,31	40,18
23/09/2022	285.235	-1,59%	40,00	39,00	40,31	40,18
22/09/2022	285.235	-1,59%	40,00	39,00	40,31	40,18
21/09/2022	285.235	-1,59%	40,00	39,00	40,31	40,18
20/09/2022	285.235	-1,59%	40,00	39,00	40,31	40,18
19/09/2022	285.235	-1,59%	40,00	39,00	40,31	40,18
16/09/2022	285.235	-1,59%	40,00	39,00	40,31	40,18
15/09/2022	285.235	-1,59%	40,00	39,00	40,31	40,18
14/09/2022	285.235	-1,59%	40,00	39,00	40,31	40,18
13/09/2022	285.235	-1,59%	40,00	39,00	40,31	40,18
12/09/2022	285.235	-1,59%	40,00	39,00	40,31	40,18
09/09/2022	285.235	-1,59%	40,00	39,00	40,31	40,18
08/09/2022	285.235	-1,59%	40,00	39,00	40,31	40,18
07/09/2022	285.235	-1,59%	40,00	39,00	40,31	40,18
06/09/2022	285.235	-1,59%	40,00	39,00	40,31	40,18
05/09/2022	285.235	-1,59%	40,00	39,00	40,31	40,18
02/09/2022	376.355	2,28%	40,03	39,80	40,95	40,83
01/09/2022	334.668	-1,84%	40,44	39,66	40,56	39,92
31/08/2022	537.304	-0,49%	41,03	40,40	41,27	40,67
30/08/2022	540.483	0,53%	42,01	41,73	42,63	41,85
29/08/2022	301.913	-1,30%	41,87	40,54	41,94	41,63
26/08/2022	352.416	-0,10%	42,41	42,10	42,87	42,18
25/08/2022	460.491	-0,21%	42,86	41,91	43,21	42,22
24/08/2022	572.378	4,91%	41,00	40,54	42,50	42,31
23/08/2022	327.845	0,40%	39,78	39,77	40,46	40,33
22/08/2022	382.962	-2,29%	40,99	39,88	41,00	40,17
19/08/2022	195.376	-0,75%	41,20	41,06	41,44	41,11
18/08/2022	227.286	0,27%	41,36	41,20	41,46	41,42
17/08/2022	288.884	-0,58%	41,75	41,02	41,89	41,31
16/08/2022	342.819	0,27%	41,48	41,41	41,77	41,55
15/08/2022	268.053	-1,57%	42,16	41,01	42,16	41,44
12/08/2022	277.549	1,13%	41,73	41,73	42,32	42,10
11/08/2022	290.354	-0,12%	41,90	41,49	42,10	41,63