ABN AMRO Group NV (ABN)
Exportar para Excel
| 1 2 3 4 > >> |
| 28/07/2026 |
1.195.111 |
-0,45%
|
38,00
|
37,48
|
38,07
|
37,82
|
| 27/07/2026 |
1.613.474 |
0,82%
|
37,96
|
37,78
|
38,41
|
37,99
|
| 24/07/2026 |
2.038.133 |
1,18%
|
37,16
|
37,16
|
37,68
|
37,68
|
| 23/07/2026 |
1.566.072 |
-2,77%
|
38,41
|
37,23
|
38,41
|
37,24
|
| 22/07/2026 |
1.277.392 |
0,29%
|
38,28
|
38,05
|
38,60
|
38,30
|
| 21/07/2026 |
1.566.148 |
2,00%
|
37,63
|
37,53
|
38,33
|
38,19
|
| 20/07/2026 |
1.134.313 |
0,24%
|
37,29
|
37,12
|
37,72
|
37,44
|
| 17/07/2026 |
2.811.286 |
-1,87%
|
37,70
|
36,67
|
37,71
|
37,35
|
| 16/07/2026 |
1.976.213 |
-0,94%
|
38,64
|
37,56
|
38,64
|
38,06
|
| 15/07/2026 |
1.279.416 |
0,31%
|
38,27
|
38,22
|
38,77
|
38,42
|
| 14/07/2026 |
1.435.792 |
0,74%
|
37,83
|
37,68
|
38,56
|
38,30
|
| 13/07/2026 |
969.623 |
-0,03%
|
37,82
|
37,82
|
38,39
|
38,02
|
| 10/07/2026 |
1.107.059 |
-0,58%
|
38,18
|
37,98
|
38,26
|
38,03
|
| 09/07/2026 |
1.214.588 |
1,14%
|
38,20
|
38,11
|
38,42
|
38,25
|
| 08/07/2026 |
2.301.814 |
-1,74%
|
38,17
|
37,53
|
38,39
|
37,82
|
| 07/07/2026 |
1.994.281 |
-0,36%
|
38,75
|
38,42
|
38,78
|
38,49
|
| 06/07/2026 |
1.236.444 |
0,99%
|
38,30
|
38,13
|
38,71
|
38,63
|
| 03/07/2026 |
1.222.215 |
1,00%
|
37,93
|
37,86
|
38,36
|
38,25
|
| 02/07/2026 |
2.300.166 |
2,27%
|
37,00
|
36,95
|
37,92
|
37,87
|
| 01/07/2026 |
1.716.366 |
-0,40%
|
36,87
|
36,65
|
37,21
|
37,03
|
| 30/06/2026 |
2.027.958 |
1,42%
|
36,72
|
36,47
|
37,18
|
37,18
|
| 29/06/2026 |
1.929.177 |
0,96%
|
36,05
|
35,87
|
36,66
|
36,66
|
| 26/06/2026 |
1.291.585 |
-1,68%
|
36,61
|
36,15
|
36,80
|
36,31
|
| 25/06/2026 |
2.016.670 |
0,82%
|
36,86
|
36,44
|
37,02
|
36,93
|
| 24/06/2026 |
2.626.950 |
-2,99%
|
37,75
|
36,63
|
37,79
|
36,63
|
| 23/06/2026 |
2.215.272 |
-1,69%
|
38,10
|
37,76
|
38,44
|
37,76
|
| 19/06/2026 |
8.220.322 |
0,53%
|
37,58
|
37,07
|
38,41
|
38,41
|
| 18/06/2026 |
2.603.549 |
1,05%
|
37,04
|
36,97
|
37,79
|
37,58
|
| 17/06/2026 |
2.804.220 |
2,76%
|
36,05
|
36,05
|
37,19
|
37,19
|
| 16/06/2026 |
1.653.733 |
2,58%
|
35,41
|
35,35
|
36,19
|
36,19
|
| 15/06/2026 |
2.004.238 |
1,76%
|
35,16
|
35,07
|
35,34
|
35,28
|
| 12/06/2026 |
1.924.588 |
3,19%
|
34,35
|
34,04
|
34,73
|
34,67
|
| 11/06/2026 |
2.284.675 |
1,05%
|
33,49
|
33,44
|
34,22
|
33,60
|
| 10/06/2026 |
1.635.622 |
-0,39%
|
33,57
|
32,83
|
33,63
|
33,25
|
| 09/06/2026 |
2.015.976 |
0,69%
|
33,50
|
33,30
|
33,95
|
33,38
|
| 08/06/2026 |
1.797.470 |
-1,98%
|
33,45
|
33,15
|
34,02
|
33,15
|
| 05/06/2026 |
1.288.105 |
-0,09%
|
33,84
|
33,68
|
34,11
|
33,82
|
| 04/06/2026 |
1.340.002 |
0,30%
|
33,74
|
33,24
|
33,93
|
33,85
|
| 03/06/2026 |
2.084.186 |
-2,17%
|
34,47
|
33,75
|
34,54
|
33,75
|
| 02/06/2026 |
2.378.888 |
1,68%
|
34,74
|
34,38
|
35,15
|
34,50
|
| 01/06/2026 |
1.886.235 |
-0,56%
|
34,48
|
33,50
|
34,48
|
33,93
|
| 29/05/2026 |
6.092.932 |
1,55%
|
33,80
|
33,64
|
34,22
|
34,12
|
| 28/05/2026 |
2.618.340 |
-0,36%
|
33,50
|
33,37
|
33,84
|
33,60
|
| 27/05/2026 |
2.216.816 |
-1,98%
|
34,41
|
33,71
|
34,45
|
33,72
|
| 26/05/2026 |
1.771.198 |
-1,55%
|
34,70
|
34,32
|
34,92
|
34,40
|
| 25/05/2026 |
1.585.406 |
2,95%
|
34,23
|
34,17
|
35,06
|
34,94
|
| 22/05/2026 |
2.764.721 |
1,65%
|
33,76
|
33,69
|
34,13
|
33,94
|
| 21/05/2026 |
2.769.322 |
1,89%
|
32,85
|
32,83
|
33,51
|
33,39
|
| 20/05/2026 |
1.945.983 |
1,77%
|
32,09
|
32,01
|
32,98
|
32,77
|
| 19/05/2026 |
2.018.318 |
-0,62%
|
32,33
|
32,165
|
32,66
|
32,20
|
| 18/05/2026 |
3.064.995 |
-0,71%
|
32,67
|
32,15
|
32,84
|
32,40
|
| 15/05/2026 |
4.597.173 |
-0,79%
|
32,60
|
32,17
|
32,67
|
32,63
|
| 14/05/2026 |
2.817.766 |
3,53%
|
32,12
|
32,12
|
32,89
|
32,89
|
| 13/05/2026 |
6.064.019 |
8,65%
|
31,30
|
31,09
|
31,88
|
31,77
|
| 12/05/2026 |
2.179.121 |
-2,18%
|
29,72
|
29,16
|
29,72
|
29,24
|
| 11/05/2026 |
1.549.269 |
0,20%
|
29,98
|
29,82
|
30,22
|
29,89
|
| 08/05/2026 |
1.677.487 |
-1,16%
|
29,71
|
29,60
|
29,94
|
29,83
|
| 07/05/2026 |
1.910.928 |
-0,13%
|
30,45
|
30,18
|
30,66
|
30,18
|
| 06/05/2026 |
2.989.758 |
3,42%
|
29,48
|
29,46
|
30,45
|
30,22
|
| 05/05/2026 |
1.941.484 |
0,86%
|
28,90
|
28,73
|
29,35
|
29,22
|
| 04/05/2026 |
1.649.640 |
-2,10%
|
29,48
|
28,82
|
29,49
|
28,97
|
| 30/04/2026 |
3.068.890 |
0,82%
|
29,16
|
28,93
|
29,68
|
29,59
|
| 29/04/2026 |
1.750.712 |
0,31%
|
29,37
|
29,02
|
29,535
|
29,35
|
| 28/04/2026 |
1.539.405 |
0,72%
|
29,21
|
28,90
|
29,35
|
29,26
|
| 27/04/2026 |
789.096 |
-0,58%
|
29,01
|
28,90
|
29,275
|
29,05
|
| 24/04/2026 |
2.999.942 |
1,78%
|
28,75
|
28,57
|
29,22
|
29,11
|
| 23/04/2026 |
2.801.535 |
-0,94%
|
29,71
|
28,60
|
29,82
|
28,60
|
| 22/04/2026 |
2.412.160 |
-1,06%
|
30,35
|
29,85
|
30,44
|
29,88
|
| 21/04/2026 |
2.580.339 |
0,33%
|
30,30
|
30,06
|
30,63
|
30,20
|
| 20/04/2026 |
1.979.387 |
-1,38%
|
30,10
|
30,02
|
30,38
|
30,10
|
| 17/04/2026 |
3.288.746 |
1,77%
|
30,12
|
29,85
|
30,65
|
30,52
|
| 16/04/2026 |
2.548.819 |
-1,19%
|
30,40
|
29,91
|
30,52
|
29,99
|
| 15/04/2026 |
2.206.282 |
1,13%
|
29,98
|
29,93
|
30,47
|
30,35
|
| 14/04/2026 |
2.579.925 |
2,92%
|
29,44
|
29,41
|
30,01
|
30,01
|
| 13/04/2026 |
1.715.947 |
0,34%
|
28,75
|
28,67
|
29,20
|
29,16
|
| 10/04/2026 |
1.786.458 |
0,62%
|
28,88
|
28,73
|
29,15
|
29,06
|
| 09/04/2026 |
1.867.160 |
-0,45%
|
29,03
|
28,64
|
29,18
|
28,88
|
| 08/04/2026 |
3.040.601 |
4,39%
|
29,35
|
28,83
|
29,53
|
29,01
|
| 07/04/2026 |
2.086.350 |
-0,54%
|
28,22
|
27,61
|
28,42
|
27,79
|
| 02/04/2026 |
1.975.088 |
-0,61%
|
27,50
|
27,46
|
28,13
|
27,94
|
| 01/04/2026 |
2.186.158 |
3,69%
|
27,92
|
27,74
|
28,19
|
28,11
|
| 31/03/2026 |
2.146.601 |
2,26%
|
26,50
|
26,47
|
27,35
|
27,11
|
| 30/03/2026 |
2.400.260 |
-0,53%
|
26,49
|
25,91
|
26,65
|
26,51
|
| 27/03/2026 |
1.527.458 |
-0,93%
|
27,15
|
26,46
|
27,17
|
26,65
|
| 26/03/2026 |
1.836.433 |
-1,47%
|
27,30
|
26,90
|
27,34
|
26,90
|
| 25/03/2026 |
1.732.639 |
2,02%
|
27,04
|
27,04
|
27,43
|
27,30
|
| 24/03/2026 |
1.882.448 |
-0,41%
|
26,95
|
26,62
|
27,08
|
26,76
|
| 23/03/2026 |
3.596.398 |
1,67%
|
25,80
|
25,26
|
27,41
|
26,87
|
| 20/03/2026 |
11.551.525 |
-1,71%
|
27,11
|
26,07
|
27,29
|
26,43
|
| 19/03/2026 |
2.570.567 |
-3,27%
|
27,27
|
26,40
|
27,56
|
26,89
|
| 18/03/2026 |
1.741.918 |
0,69%
|
27,85
|
27,67
|
28,19
|
27,80
|
| 17/03/2026 |
1.763.083 |
0,36%
|
27,50
|
27,39
|
27,99
|
27,61
|
| 16/03/2026 |
1.951.547 |
1,10%
|
27,14
|
26,73
|
27,61
|
27,51
|
| 13/03/2026 |
2.133.299 |
-0,84%
|
27,00
|
26,81
|
27,52
|
27,21
|
| 12/03/2026 |
2.228.466 |
-2,87%
|
28,03
|
27,24
|
28,11
|
27,44
|
| 11/03/2026 |
2.211.350 |
1,36%
|
27,78
|
27,64
|
28,42
|
28,25
|
| 10/03/2026 |
2.310.350 |
2,88%
|
27,85
|
27,51
|
28,09
|
27,87
|
| 09/03/2026 |
1.680.713 |
-0,07%
|
26,36
|
26,23
|
27,14
|
27,09
|
| 06/03/2026 |
2.287.614 |
-1,17%
|
27,60
|
26,48
|
27,65
|
27,11
|
| 05/03/2026 |
2.142.207 |
-1,86%
|
28,08
|
27,42
|
28,48
|
27,43
|
