ASR Nederland NV (ASRNL)
Exportar para Excel
| 1 2 3 4 > >> |
| 28/07/2026 |
272.637 |
-0,43%
|
70,02
|
69,24
|
70,14
|
69,76
|
| 27/07/2026 |
285.385 |
0,14%
|
70,10
|
69,82
|
70,43
|
70,06
|
| 24/07/2026 |
237.604 |
0,32%
|
69,70
|
69,68
|
70,08
|
69,96
|
| 23/07/2026 |
320.518 |
-1,30%
|
70,66
|
69,58
|
70,74
|
69,74
|
| 22/07/2026 |
329.144 |
1,47%
|
69,64
|
69,64
|
70,96
|
70,66
|
| 21/07/2026 |
217.836 |
0,23%
|
69,70
|
69,20
|
69,86
|
69,64
|
| 20/07/2026 |
222.242 |
-0,26%
|
69,84
|
69,36
|
70,02
|
69,48
|
| 17/07/2026 |
234.519 |
0,49%
|
68,90
|
68,90
|
69,70
|
69,66
|
| 16/07/2026 |
227.022 |
-0,03%
|
69,32
|
68,72
|
69,36
|
69,32
|
| 15/07/2026 |
384.549 |
0,32%
|
69,10
|
68,58
|
69,54
|
69,34
|
| 14/07/2026 |
366.398 |
1,83%
|
67,84
|
67,66
|
69,12
|
69,12
|
| 13/07/2026 |
396.669 |
-0,24%
|
68,14
|
67,62
|
68,40
|
67,88
|
| 10/07/2026 |
302.010 |
-0,29%
|
68,08
|
67,70
|
68,26
|
68,04
|
| 09/07/2026 |
462.819 |
0,65%
|
67,90
|
67,28
|
68,26
|
68,24
|
| 08/07/2026 |
561.573 |
1,50%
|
67,12
|
66,90
|
68,30
|
67,80
|
| 07/07/2026 |
373.434 |
-0,30%
|
67,22
|
66,80
|
67,56
|
66,80
|
| 06/07/2026 |
345.362 |
0,66%
|
66,80
|
66,70
|
67,30
|
67,00
|
| 03/07/2026 |
402.075 |
-0,03%
|
66,82
|
66,56
|
67,14
|
66,56
|
| 02/07/2026 |
431.042 |
0,73%
|
66,28
|
65,90
|
67,02
|
66,58
|
| 01/07/2026 |
524.153 |
0,09%
|
66,04
|
65,54
|
66,20
|
66,10
|
| 30/06/2026 |
545.305 |
0,79%
|
65,62
|
65,54
|
66,62
|
66,04
|
| 29/06/2026 |
370.656 |
-0,97%
|
66,32
|
65,52
|
66,34
|
65,52
|
| 26/06/2026 |
295.111 |
0,18%
|
66,00
|
65,80
|
66,40
|
66,16
|
| 25/06/2026 |
328.484 |
-0,03%
|
66,04
|
65,94
|
66,84
|
66,04
|
| 24/06/2026 |
329.380 |
-1,08%
|
66,50
|
65,94
|
66,62
|
66,06
|
| 23/06/2026 |
324.659 |
-0,24%
|
66,68
|
66,56
|
67,02
|
66,78
|
| 19/06/2026 |
804.636 |
0,92%
|
65,64
|
65,22
|
66,94
|
66,94
|
| 18/06/2026 |
393.715 |
-0,94%
|
66,34
|
65,60
|
66,50
|
65,60
|
| 17/06/2026 |
463.948 |
0,21%
|
66,04
|
65,42
|
66,28
|
66,22
|
| 16/06/2026 |
279.215 |
0,67%
|
65,80
|
65,60
|
66,08
|
66,08
|
| 15/06/2026 |
376.364 |
0,31%
|
66,00
|
65,20
|
66,12
|
65,64
|
| 12/06/2026 |
422.308 |
0,93%
|
65,36
|
65,06
|
65,66
|
65,44
|
| 11/06/2026 |
452.747 |
1,38%
|
64,00
|
63,76
|
65,14
|
64,84
|
| 10/06/2026 |
752.472 |
0,57%
|
63,82
|
63,58
|
64,30
|
63,96
|
| 09/06/2026 |
424.355 |
0,47%
|
63,44
|
63,40
|
64,46
|
63,60
|
| 08/06/2026 |
319.712 |
0,13%
|
63,24
|
63,18
|
63,74
|
63,30
|
| 05/06/2026 |
274.512 |
0,35%
|
63,02
|
63,00
|
63,48
|
63,22
|
| 04/06/2026 |
325.720 |
0,22%
|
63,00
|
62,70
|
63,34
|
63,00
|
| 03/06/2026 |
333.697 |
-0,91%
|
63,18
|
62,86
|
63,70
|
62,86
|
| 02/06/2026 |
362.070 |
0,00%
|
63,68
|
63,14
|
63,69
|
63,44
|
| 01/06/2026 |
653.944 |
-1,34%
|
64,00
|
62,48
|
64,08
|
63,44
|
| 29/05/2026 |
1.644.344 |
-0,53%
|
64,88
|
63,68
|
64,88
|
64,30
|
| 28/05/2026 |
550.858 |
-2,12%
|
65,60
|
64,12
|
65,68
|
64,64
|
| 27/05/2026 |
294.358 |
-0,63%
|
66,46
|
65,86
|
66,52
|
66,04
|
| 26/05/2026 |
333.234 |
-0,03%
|
66,36
|
66,36
|
66,90
|
66,46
|
| 25/05/2026 |
280.192 |
1,10%
|
66,00
|
65,74
|
66,50
|
66,48
|
| 22/05/2026 |
643.116 |
1,20%
|
65,00
|
64,74
|
65,82
|
65,76
|
| 21/05/2026 |
711.808 |
1,08%
|
66,40
|
64,98
|
67,24
|
64,98
|
| 20/05/2026 |
729.125 |
0,12%
|
66,04
|
65,04
|
67,00
|
66,40
|
| 19/05/2026 |
642.964 |
-1,81%
|
67,72
|
66,32
|
67,94
|
66,32
|
| 18/05/2026 |
557.273 |
0,09%
|
67,36
|
66,82
|
67,84
|
67,54
|
| 15/05/2026 |
526.808 |
-0,47%
|
67,48
|
67,24
|
68,14
|
67,48
|
| 14/05/2026 |
418.783 |
1,96%
|
66,70
|
66,66
|
67,80
|
67,80
|
| 13/05/2026 |
484.223 |
0,73%
|
66,18
|
66,04
|
66,72
|
66,50
|
| 12/05/2026 |
580.179 |
-0,36%
|
66,00
|
65,46
|
66,22
|
66,02
|
| 11/05/2026 |
641.924 |
1,97%
|
65,08
|
64,82
|
66,44
|
66,26
|
| 08/05/2026 |
354.741 |
-1,07%
|
65,24
|
64,66
|
65,32
|
64,98
|
| 07/05/2026 |
491.787 |
-0,09%
|
65,80
|
65,50
|
66,00
|
65,68
|
| 06/05/2026 |
490.752 |
1,77%
|
65,24
|
65,18
|
66,40
|
65,74
|
| 05/05/2026 |
413.455 |
0,78%
|
64,20
|
63,90
|
64,60
|
64,60
|
| 04/05/2026 |
499.565 |
-0,71%
|
64,48
|
63,70
|
64,66
|
64,10
|
| 30/04/2026 |
520.799 |
0,91%
|
63,50
|
63,24
|
64,56
|
64,56
|
| 29/04/2026 |
376.742 |
-0,59%
|
64,30
|
63,56
|
64,40
|
63,98
|
| 28/04/2026 |
415.057 |
0,56%
|
64,42
|
64,00
|
64,62
|
64,36
|
| 27/04/2026 |
140.594 |
0,82%
|
63,48
|
63,22
|
64,12
|
64,00
|
| 24/04/2026 |
278.182 |
0,03%
|
63,16
|
62,98
|
63,76
|
63,50
|
| 23/04/2026 |
325.190 |
-0,25%
|
63,30
|
62,76
|
63,54
|
63,48
|
| 22/04/2026 |
452.267 |
-0,59%
|
64,14
|
63,64
|
64,36
|
63,64
|
| 21/04/2026 |
372.069 |
0,53%
|
63,68
|
63,56
|
64,52
|
64,02
|
| 20/04/2026 |
418.006 |
-1,12%
|
63,96
|
63,00
|
64,28
|
63,68
|
| 17/04/2026 |
697.292 |
0,91%
|
63,80
|
63,56
|
64,44
|
64,40
|
| 16/04/2026 |
523.112 |
0,19%
|
63,70
|
63,44
|
64,12
|
63,82
|
| 15/04/2026 |
542.534 |
1,50%
|
62,92
|
62,78
|
64,36
|
63,70
|
| 14/04/2026 |
478.770 |
1,26%
|
62,24
|
62,16
|
62,80
|
62,76
|
| 13/04/2026 |
418.954 |
0,68%
|
61,46
|
61,28
|
61,98
|
61,98
|
| 10/04/2026 |
341.433 |
-0,61%
|
62,00
|
61,56
|
62,22
|
61,56
|
| 09/04/2026 |
350.584 |
1,04%
|
61,68
|
61,58
|
62,04
|
61,94
|
| 08/04/2026 |
613.058 |
1,02%
|
62,34
|
61,30
|
62,60
|
61,30
|
| 07/04/2026 |
450.207 |
-0,39%
|
61,04
|
60,58
|
61,58
|
60,68
|
| 02/04/2026 |
415.692 |
0,33%
|
60,40
|
60,12
|
61,04
|
60,92
|
| 01/04/2026 |
547.602 |
2,60%
|
60,12
|
60,10
|
60,90
|
60,72
|
| 31/03/2026 |
638.998 |
0,75%
|
58,66
|
58,66
|
59,58
|
59,18
|
| 30/03/2026 |
775.618 |
1,28%
|
57,96
|
57,52
|
58,74
|
58,74
|
| 27/03/2026 |
483.131 |
-0,45%
|
58,48
|
57,99
|
58,62
|
58,00
|
| 26/03/2026 |
512.859 |
-1,05%
|
58,50
|
58,02
|
58,74
|
58,26
|
| 25/03/2026 |
646.261 |
1,17%
|
58,98
|
58,48
|
59,36
|
58,88
|
| 24/03/2026 |
602.375 |
0,45%
|
58,04
|
57,66
|
58,34
|
58,20
|
| 23/03/2026 |
728.922 |
0,80%
|
56,54
|
55,96
|
58,86
|
57,94
|
| 20/03/2026 |
1.533.520 |
-0,55%
|
58,44
|
57,48
|
58,60
|
57,48
|
| 19/03/2026 |
647.437 |
-2,63%
|
58,76
|
57,76
|
59,14
|
57,80
|
| 18/03/2026 |
618.701 |
0,78%
|
59,18
|
59,18
|
59,94
|
59,36
|
| 17/03/2026 |
444.928 |
1,41%
|
57,90
|
57,90
|
59,46
|
58,90
|
| 16/03/2026 |
401.573 |
0,10%
|
57,94
|
57,58
|
58,34
|
58,08
|
| 13/03/2026 |
529.364 |
-0,31%
|
57,96
|
57,78
|
58,76
|
58,02
|
| 12/03/2026 |
540.843 |
-0,82%
|
58,56
|
57,80
|
58,60
|
58,20
|
| 11/03/2026 |
500.902 |
0,21%
|
58,34
|
58,00
|
58,68
|
58,68
|
| 10/03/2026 |
644.792 |
2,06%
|
58,66
|
58,32
|
59,32
|
58,56
|
| 09/03/2026 |
457.292 |
-0,24%
|
56,92
|
56,12
|
57,44
|
57,38
|
| 06/03/2026 |
581.442 |
-1,20%
|
58,58
|
56,68
|
58,64
|
57,52
|
| 05/03/2026 |
736.946 |
-1,02%
|
58,80
|
58,02
|
59,04
|
58,22
|
