ASR Nederland NV (ASRNL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
16/05/2024	433.125	0,66%	48,33	48,33	48,72	48,61
15/05/2024	430.027	1,62%	47,69	47,68	48,37	48,29
14/05/2024	1.179.398	-2,22%	47,63	46,51	47,83	47,52
13/05/2024	490.075	-0,16%	48,79	48,44	49,15	48,60
10/05/2024	396.923	0,75%	48,50	48,50	49,16	48,68
09/05/2024	375.095	0,42%	48,17	48,13	48,70	48,32
08/05/2024	326.331	0,29%	47,95	47,58	48,24	48,12
07/05/2024	568.546	1,85%	47,20	47,19	48,16	47,98
06/05/2024	416.063	1,33%	46,73	46,70	47,57	47,11
03/05/2024	331.520	-0,36%	46,80	46,31	46,97	46,49
02/05/2024	387.045	-0,66%	47,03	46,62	47,21	46,66
01/05/2024	391.526	0,00%	46,95	46,74	47,17	46,97
30/04/2024	391.526	0,39%	46,95	46,74	47,17	46,97
29/04/2024	319.324	0,95%	46,48	46,24	46,90	46,79
26/04/2024	272.415	0,07%	46,79	46,35	46,81	46,35
25/04/2024	341.165	-0,17%	46,48	46,26	46,74	46,32
24/04/2024	418.993	-0,37%	46,66	46,19	46,79	46,40
23/04/2024	586.234	0,13%	46,71	46,51	47,03	46,57
22/04/2024	382.830	1,88%	45,94	45,91	46,65	46,51
19/04/2024	398.072	0,33%	45,35	44,90	45,68	45,65
18/04/2024	400.862	1,22%	45,31	45,20	45,71	45,50
17/04/2024	386.898	0,81%	44,67	44,67	45,46	44,95
16/04/2024	355.868	-1,28%	44,84	44,32	44,84	44,59
15/04/2024	286.876	0,11%	45,29	45,17	45,63	45,17
12/04/2024	383.640	0,22%	45,18	45,02	45,56	45,12
11/04/2024	513.196	-1,79%	45,74	44,55	45,86	45,02
10/04/2024	334.257	0,70%	45,86	45,48	46,11	45,84
09/04/2024	386.661	-0,83%	45,90	45,38	46,11	45,52
08/04/2024	470.007	1,98%	44,98	44,88	45,90	45,90
05/04/2024	477.646	-1,55%	45,48	44,66	45,48	45,01
04/04/2024	430.360	1,31%	45,27	45,24	45,99	45,72
03/04/2024	342.196	0,24%	45,00	44,85	45,36	45,13
02/04/2024	605.437	0,49%	45,36	44,93	45,65	45,02
01/04/2024	663.046	0,00%	44,80	44,75	45,39	45,39
28/03/2024	663.046	1,32%	44,80	44,75	45,39	45,39
27/03/2024	501.262	0,83%	44,44	44,44	45,04	44,80
26/03/2024	376.567	1,25%	43,91	43,89	44,49	44,43
25/03/2024	372.215	0,37%	43,70	43,70	44,10	43,88
22/03/2024	291.866	0,23%	43,65	43,57	43,99	43,72
21/03/2024	494.190	0,97%	43,63	43,22	43,99	43,62
20/03/2024	452.359	1,94%	42,25	42,22	43,20	43,20
19/03/2024	396.292	-0,38%	42,49	41,93	42,55	42,38
18/03/2024	299.538	0,33%	42,40	42,40	42,92	42,54
15/03/2024	1.154.012	0,59%	42,19	42,08	42,67	42,40
14/03/2024	550.772	-1,03%	42,60	41,98	42,91	42,15
13/03/2024	457.429	-0,26%	42,75	42,49	42,85	42,59
12/03/2024	494.193	0,49%	42,58	42,43	42,90	42,70
11/03/2024	272.589	-0,38%	42,58	42,38	42,66	42,49
08/03/2024	380.540	0,31%	42,66	42,56	43,00	42,65
07/03/2024	411.700	1,05%	41,89	41,77	42,62	42,52
06/03/2024	507.236	1,08%	41,53	41,20	42,08	42,08
05/03/2024	534.946	0,07%	41,58	41,16	41,77	41,63
04/03/2024	841.819	-1,96%	42,45	41,27	42,53	41,60
01/03/2024	878.736	-0,47%	42,99	42,28	43,36	42,43
29/02/2024	2.049.052	-1,66%	41,40	40,18	43,19	42,63
28/02/2024	493.161	0,51%	43,25	42,90	43,54	43,35
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