AEX Consumer Good (NLCG)

NLCG
🏛️ Países Bajos →
3,969.23
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 2,913.92 2,913.92 2,863.48 2,871.78 0.0M
2022-12-29 2,902.75 2,918.30 2,878.93 2,915.64 0.0M
2022-12-28 2,893.79 2,916.67 2,892.84 2,902.75 0.0M
2022-12-27 2,889.25 2,917.30 2,889.25 2,898.04 0.0M
2022-12-23 2,902.45 2,902.45 2,874.64 2,889.26 0.0M
2022-12-22 2,911.00 2,932.47 2,888.24 2,893.60 0.0M
2022-12-21 2,884.33 2,916.89 2,884.33 2,914.84 0.0M
2022-12-20 2,900.66 2,908.94 2,875.51 2,881.23 0.0M
2022-12-19 2,904.90 2,909.02 2,888.03 2,900.66 0.0M
2022-12-16 2,936.22 2,936.22 2,881.44 2,904.88 0.0M
2022-12-15 3,006.34 3,006.34 2,927.09 2,936.22 0.0M
2022-12-14 2,994.03 3,010.96 2,970.79 3,006.84 0.0M
2022-12-13 2,995.24 3,032.48 2,956.47 2,997.76 0.0M
2022-12-12 2,982.48 3,003.58 2,975.11 2,995.24 0.0M
2022-12-09 2,958.81 2,998.16 2,958.81 2,982.47 0.0M
2022-12-08 2,971.39 2,995.03 2,957.88 2,958.81 0.0M
2022-12-07 2,972.79 2,999.79 2,957.42 2,971.39 0.0M
2022-12-06 2,977.27 2,997.18 2,967.54 2,972.56 0.0M
2022-12-05 2,991.99 2,991.99 2,962.23 2,977.27 0.0M
2022-12-02 2,968.87 3,009.14 2,962.10 2,991.99 0.0M
2022-12-01 2,954.97 2,972.97 2,952.39 2,968.87 0.0M
2022-11-30 2,928.58 2,962.04 2,927.34 2,954.97 0.0M
2022-11-29 2,962.53 2,962.53 2,921.97 2,927.77 0.0M
2022-11-28 2,963.98 2,972.08 2,938.04 2,962.53 0.0M
2022-11-25 2,950.08 2,964.44 2,942.20 2,963.97 0.0M
2022-11-24 2,925.85 2,962.24 2,925.85 2,950.08 0.0M
2022-11-23 2,902.23 2,930.37 2,895.28 2,925.85 0.0M
2022-11-22 2,881.41 2,915.51 2,859.67 2,902.03 0.0M
2022-11-21 2,848.74 2,895.55 2,835.91 2,885.67 0.0M
2022-11-18 2,822.97 2,857.70 2,822.37 2,848.74 0.0M
2022-11-17 2,846.99 2,867.24 2,809.96 2,822.97 0.0M
2022-11-16 2,859.40 2,859.40 2,833.76 2,846.19 0.0M
2022-11-15 2,864.91 2,890.57 2,854.68 2,859.40 0.0M
2022-11-14 2,854.65 2,887.66 2,854.06 2,863.69 0.0M
2022-11-11 2,913.74 2,933.94 2,823.19 2,854.46 0.0M
2022-11-10 2,829.59 2,919.12 2,793.49 2,913.74 0.0M
2022-11-09 2,816.64 2,838.27 2,804.20 2,829.56 0.0M
2022-11-08 2,778.35 2,828.85 2,760.16 2,816.64 0.0M
2022-11-07 2,794.42 2,807.03 2,772.75 2,778.34 0.0M
2022-11-04 2,809.30 2,820.64 2,788.89 2,794.46 0.0M
2022-11-03 2,833.62 2,833.62 2,769.54 2,809.15 0.0M
2022-11-02 2,848.99 2,866.24 2,825.60 2,833.62 0.0M
2022-11-01 2,899.52 2,920.09 2,836.11 2,842.80 0.0M
2022-10-31 2,892.00 2,910.34 2,873.56 2,899.38 0.0M
2022-10-28 2,937.68 2,938.22 2,847.91 2,891.59 0.0M
2022-10-27 2,944.40 2,953.73 2,918.66 2,937.58 0.0M
2022-10-26 2,937.65 2,949.83 2,905.41 2,944.40 0.0M
2022-10-25 2,804.78 2,940.13 2,804.78 2,937.65 0.0M
2022-10-24 2,766.10 2,835.29 2,766.10 2,792.95 0.0M
2022-10-21 2,761.32 2,768.93 2,722.25 2,764.94 0.0M
2022-10-20 2,771.35 2,776.03 2,730.25 2,761.35 0.0M
2022-10-19 2,776.20 2,792.01 2,765.60 2,771.35 0.0M
2022-10-18 2,761.98 2,796.81 2,760.38 2,775.37 0.0M
2022-10-17 2,717.97 2,772.71 2,695.82 2,757.59 0.0M
2022-10-14 2,695.31 2,757.22 2,695.31 2,717.90 0.0M
2022-10-13 2,698.59 2,724.55 2,639.59 2,695.31 0.0M
2022-10-12 2,695.66 2,708.63 2,671.16 2,698.59 0.0M
2022-10-11 2,706.81 2,706.81 2,656.85 2,695.66 0.0M
2022-10-10 2,718.36 2,724.20 2,688.47 2,706.31 0.0M
2022-10-07 2,779.73 2,779.73 2,715.63 2,718.42 0.0M
2022-10-06 2,802.94 2,836.67 2,776.07 2,779.63 0.0M
2022-10-05 2,836.98 2,851.89 2,789.69 2,802.94 0.0M
2022-10-04 2,754.77 2,838.72 2,754.77 2,836.98 0.0M
2022-10-03 2,749.51 2,754.36 2,684.19 2,750.12 0.0M
2022-09-30 2,710.21 2,759.55 2,709.70 2,749.51 0.0M
2022-09-29 2,702.43 2,709.96 2,671.93 2,709.96 0.0M
2022-09-28 2,709.61 2,711.10 2,668.99 2,702.08 0.0M
2022-09-27 2,696.83 2,744.39 2,696.83 2,713.40 0.0M
2022-09-26 2,689.58 2,712.62 2,671.04 2,696.34 0.0M
2022-09-23 2,704.99 2,714.60 2,665.29 2,689.58 0.0M
2022-09-22 2,755.05 2,759.34 2,701.62 2,705.04 0.0M
2022-09-21 2,716.22 2,759.36 2,713.06 2,755.05 0.0M
2022-09-20 2,753.60 2,774.25 2,715.96 2,720.85 0.0M
2022-09-19 2,756.56 2,759.35 2,717.58 2,753.60 0.0M
2022-09-16 2,815.32 2,818.58 2,756.61 2,756.61 0.0M
2022-09-15 2,828.66 2,838.74 2,806.45 2,813.00 0.0M
2022-09-14 2,849.05 2,849.05 2,814.21 2,828.66 0.0M
2022-09-13 2,883.02 2,902.69 2,846.64 2,849.61 0.0M
2022-09-12 2,849.86 2,884.07 2,843.33 2,882.23 0.0M
2022-09-09 2,827.18 2,865.90 2,825.41 2,849.86 0.0M
2022-09-08 2,809.14 2,835.10 2,790.46 2,828.27 0.0M
2022-09-07 2,804.91 2,817.63 2,778.62 2,809.14 0.0M
2022-09-06 2,794.99 2,818.29 2,776.81 2,804.91 0.0M
2022-09-05 2,781.54 2,802.86 2,748.49 2,795.08 0.0M
2022-09-02 2,779.43 2,793.38 2,763.27 2,792.68 0.0M
2022-09-01 2,821.53 2,821.53 2,766.77 2,776.18 0.0M
2022-08-31 2,868.18 2,880.08 2,820.55 2,821.53 0.0M
2022-08-30 2,889.91 2,923.20 2,852.39 2,868.08 0.0M
2022-08-29 2,919.57 2,919.57 2,868.87 2,889.63 0.0M
2022-08-26 2,991.47 2,991.51 2,911.03 2,921.32 0.0M
2022-08-25 2,987.88 3,008.27 2,976.17 2,991.47 0.0M
2022-08-24 2,967.12 2,985.55 2,941.60 2,979.79 0.0M
2022-08-23 3,016.02 3,016.02 2,957.39 2,967.10 0.0M
2022-08-22 3,028.14 3,029.73 3,002.79 3,016.00 0.0M
2022-08-19 3,050.06 3,063.78 3,029.40 3,029.40 0.0M
2022-08-18 3,028.60 3,054.36 3,017.69 3,050.09 0.0M
2022-08-17 3,030.63 3,046.58 3,025.07 3,028.48 0.0M
2022-08-16 3,049.96 3,053.84 3,019.19 3,030.63 0.0M
2022-08-15 3,024.10 3,050.95 3,020.77 3,045.58 0.0M
2022-08-12 3,013.53 3,029.38 3,000.09 3,021.63 0.0M
2022-08-11 3,036.88 3,051.50 2,998.81 3,013.53 0.0M
2022-08-10 3,026.76 3,038.52 3,011.39 3,036.15 0.0M
2022-08-09 3,034.55 3,048.17 3,015.56 3,026.75 0.0M
2022-08-08 3,032.49 3,054.57 3,032.49 3,034.44 0.0M
2022-08-05 3,079.03 3,082.90 3,029.88 3,032.49 0.0M
2022-08-04 3,109.10 3,120.35 3,065.93 3,079.03 0.0M
2022-08-03 3,104.47 3,120.29 3,090.71 3,110.40 0.0M
2022-08-02 3,078.77 3,085.76 3,064.35 3,085.17 0.0M
2022-08-01 3,050.65 3,090.18 3,045.92 3,080.50 0.0M
2022-07-29 3,066.51 3,091.15 3,053.98 3,078.23 0.0M
2022-07-28 3,017.20 3,054.85 2,978.92 3,054.85 0.0M
2022-07-27 2,982.60 3,029.91 2,964.70 3,017.20 0.0M
2022-07-26 2,978.31 2,990.95 2,963.59 2,982.52 0.0M
2022-07-25 2,976.79 2,984.39 2,962.70 2,978.27 0.0M
2022-07-22 2,966.03 2,998.16 2,959.91 2,976.56 0.0M
2022-07-21 2,939.10 2,976.75 2,939.10 2,966.03 0.0M
2022-07-20 2,935.54 2,948.28 2,918.30 2,939.07 0.0M
2022-07-19 2,914.16 2,947.23 2,894.57 2,935.39 0.0M
2022-07-18 2,900.26 2,933.99 2,895.52 2,919.99 0.0M
2022-07-15 2,866.66 2,918.39 2,866.66 2,900.14 0.0M
2022-07-14 2,867.90 2,894.72 2,858.90 2,866.66 0.0M
2022-07-13 2,884.53 2,884.53 2,835.16 2,867.90 0.0M
2022-07-12 2,876.66 2,891.08 2,853.35 2,884.53 0.0M
2022-07-11 2,862.45 2,877.93 2,839.78 2,876.66 0.0M
2022-07-08 2,843.02 2,877.69 2,836.19 2,862.65 0.0M
2022-07-07 2,819.00 2,849.38 2,818.74 2,843.02 0.0M
2022-07-06 2,758.31 2,830.21 2,758.31 2,819.00 0.0M
2022-07-05 2,752.28 2,775.30 2,707.53 2,752.51 0.0M
2022-07-04 2,732.26 2,763.37 2,732.26 2,752.28 0.0M
2022-07-01 2,742.04 2,758.14 2,719.78 2,732.26 0.0M
2022-06-30 2,758.40 2,758.40 2,716.22 2,742.05 0.0M
2022-06-29 2,768.51 2,771.38 2,722.80 2,758.39 0.0M
2022-06-28 2,790.78 2,805.20 2,768.47 2,768.47 0.0M
2022-06-27 2,762.69 2,812.67 2,762.69 2,783.60 0.0M
2022-06-24 2,640.36 2,763.73 2,640.36 2,762.73 0.0M
2022-06-23 2,645.15 2,652.29 2,622.70 2,640.30 0.0M
2022-06-22 2,646.19 2,651.36 2,612.43 2,645.58 0.0M
2022-06-21 2,642.14 2,691.84 2,642.14 2,646.19 0.0M
2022-06-20 2,627.58 2,648.95 2,621.23 2,640.40 0.0M
2022-06-17 2,607.38 2,661.51 2,601.55 2,627.57 0.0M
2022-06-16 2,696.21 2,696.21 2,589.35 2,606.31 0.0M
2022-06-15 2,656.47 2,704.96 2,656.46 2,700.64 0.0M
2022-06-14 2,728.37 2,742.02 2,654.13 2,655.52 0.0M
2022-06-13 2,780.83 2,780.83 2,712.94 2,727.18 0.0M
2022-06-10 2,803.73 2,803.73 2,761.18 2,781.06 0.0M
2022-06-09 2,825.86 2,830.23 2,795.28 2,806.80 0.0M
2022-06-08 2,857.68 2,858.94 2,810.88 2,825.86 0.0M
2022-06-07 2,870.66 2,870.66 2,828.72 2,856.03 0.0M
2022-06-06 2,835.97 2,888.21 2,835.97 2,870.50 0.0M
2022-06-03 2,854.96 2,868.65 2,828.63 2,836.12 0.0M
2022-06-02 2,825.73 2,858.80 2,825.73 2,854.96 0.0M
2022-06-01 2,879.65 2,885.03 2,823.21 2,825.86 0.0M
2022-05-31 2,912.14 2,912.38 2,864.33 2,874.75 0.0M
2022-05-30 2,892.02 2,925.31 2,892.02 2,912.14 0.0M
2022-05-27 2,845.37 2,903.49 2,845.37 2,891.88 0.0M
2022-05-26 2,844.62 2,862.47 2,831.61 2,845.37 0.0M
2022-05-25 2,859.67 2,875.02 2,834.49 2,844.62 0.0M
2022-05-24 2,905.36 2,905.36 2,856.76 2,858.37 0.0M
2022-05-23 2,873.47 2,910.67 2,873.47 2,909.80 0.0M
2022-05-20 2,837.16 2,892.09 2,837.16 2,873.35 0.0M
2022-05-19 2,867.20 2,867.20 2,801.26 2,832.30 0.0M
2022-05-18 2,902.16 2,904.44 2,856.55 2,867.36 0.0M
2022-05-17 2,879.99 2,904.97 2,875.69 2,902.16 0.0M
2022-05-16 2,873.67 2,892.65 2,844.11 2,879.99 0.0M
2022-05-13 2,826.40 2,880.59 2,824.15 2,877.65 0.0M
2022-05-12 2,840.62 2,840.62 2,756.03 2,825.67 0.0M
2022-05-11 2,828.88 2,851.05 2,788.09 2,840.77 0.0M
2022-05-10 2,848.68 2,868.56 2,828.79 2,828.79 0.0M
2022-05-09 2,898.98 2,911.93 2,839.18 2,848.68 0.0M
2022-05-06 2,988.10 2,989.73 2,878.73 2,898.98 0.0M
2022-05-05 3,022.79 3,085.21 2,980.71 2,988.10 0.0M
2022-05-04 3,000.69 3,060.54 3,000.69 3,021.70 0.0M
2022-05-03 2,972.94 3,038.33 2,972.94 3,000.40 0.0M
2022-05-02 3,048.07 3,048.07 2,949.55 2,972.85 0.0M
2022-04-29 3,039.48 3,065.47 3,035.89 3,048.89 0.0M
2022-04-28 3,049.43 3,064.26 3,025.61 3,040.36 0.0M
2022-04-27 3,059.10 3,079.05 3,019.16 3,049.34 0.0M
2022-04-26 3,107.28 3,119.67 3,059.06 3,059.57 0.0M
2022-04-25 3,099.70 3,112.61 3,038.05 3,101.42 0.0M
2022-04-22 3,155.03 3,155.03 3,109.36 3,113.75 0.0M
2022-04-21 3,149.45 3,175.72 3,136.31 3,155.03 0.0M
2022-04-20 3,168.50 3,183.40 3,139.00 3,149.38 0.0M
2022-04-19 3,224.46 3,224.46 3,138.40 3,168.50 0.0M
2022-04-14 3,184.54 3,235.05 3,181.82 3,224.57 0.0M
2022-04-13 3,152.53 3,184.24 3,143.91 3,184.24 0.0M
2022-04-12 3,155.05 3,155.38 3,104.32 3,152.46 0.0M
2022-04-11 3,165.09 3,167.52 3,138.59 3,155.05 0.0M
2022-04-08 3,178.14 3,210.98 3,145.65 3,165.02 0.0M
2022-04-07 3,149.52 3,220.91 3,149.52 3,178.22 0.0M
2022-04-06 3,192.13 3,204.22 3,130.31 3,149.53 0.0M
2022-04-05 3,167.38 3,200.37 3,166.95 3,192.13 0.0M
2022-04-04 3,111.19 3,171.91 3,102.69 3,167.38 0.0M
2022-04-01 3,123.21 3,142.39 3,096.85 3,106.54 0.0M
2022-03-31 3,103.57 3,145.03 3,103.57 3,123.82 0.0M
2022-03-30 3,107.66 3,107.66 3,064.04 3,103.57 0.0M
2022-03-29 3,072.27 3,145.63 3,072.27 3,107.66 0.0M
2022-03-28 3,071.17 3,092.19 3,057.98 3,071.81 0.0M
2022-03-25 3,046.87 3,096.59 3,042.01 3,061.00 0.0M
2022-03-24 3,037.21 3,057.12 3,031.25 3,046.87 0.0M
2022-03-23 3,060.51 3,077.64 3,024.11 3,037.13 0.0M
2022-03-22 3,034.13 3,060.60 3,020.11 3,060.51 0.0M
2022-03-21 3,029.11 3,044.09 3,003.06 3,034.13 0.0M
2022-03-18 2,982.89 3,030.71 2,968.75 3,029.11 0.0M
2022-03-17 2,937.54 2,983.78 2,937.54 2,982.89 0.0M
2022-03-16 2,855.57 2,954.94 2,855.57 2,936.57 0.0M
2022-03-15 2,802.77 2,862.75 2,796.37 2,855.57 0.0M
2022-03-14 2,772.78 2,818.90 2,772.78 2,802.95 0.0M
2022-03-11 2,739.87 2,797.69 2,704.11 2,772.74 0.0M
2022-03-10 2,763.88 2,777.73 2,721.25 2,739.93 0.0M
2022-03-09 2,656.66 2,763.94 2,656.66 2,763.94 0.0M
2022-03-08 2,800.18 2,800.18 2,641.46 2,641.46 0.0M
2022-03-07 2,813.68 2,830.04 2,716.07 2,800.17 0.0M
2022-03-04 2,902.54 2,905.76 2,792.69 2,813.76 0.0M
2022-03-03 2,935.03 2,952.38 2,898.55 2,902.54 0.0M
2022-03-02 2,876.92 2,960.50 2,871.37 2,935.03 0.0M
2022-03-01 2,882.56 2,900.14 2,840.41 2,876.98 0.0M
2022-02-28 2,814.01 2,893.21 2,779.43 2,882.43 0.0M
2022-02-25 2,797.79 2,833.33 2,791.07 2,814.11 0.0M
2022-02-24 2,834.77 2,834.77 2,751.51 2,798.10 0.0M
2022-02-23 2,816.18 2,871.34 2,816.18 2,834.77 0.0M
2022-02-22 2,799.13 2,825.98 2,754.26 2,816.13 0.0M
2022-02-21 2,832.98 2,850.75 2,789.26 2,799.34 0.0M
2022-02-18 2,854.62 2,864.67 2,826.68 2,826.68 0.0M
2022-02-17 2,876.48 2,885.03 2,844.10 2,854.61 0.0M
2022-02-16 2,885.43 2,903.49 2,858.04 2,876.95 0.0M
2022-02-15 2,877.31 2,904.60 2,867.02 2,885.90 0.0M
2022-02-14 2,905.16 2,905.16 2,822.43 2,877.31 0.0M
2022-02-11 2,917.02 2,917.02 2,878.46 2,905.39 0.0M
2022-02-10 2,934.78 2,934.78 2,865.46 2,917.22 0.0M
2022-02-09 2,906.53 2,948.95 2,906.53 2,934.65 0.0M
2022-02-08 2,901.07 2,922.46 2,881.37 2,906.33 0.0M
2022-02-07 2,892.37 2,919.46 2,885.41 2,899.78 0.0M
2022-02-04 2,936.36 2,948.04 2,883.64 2,892.49 0.0M
2022-02-03 3,028.98 3,028.98 2,933.66 2,936.26 0.0M
2022-02-02 3,004.47 3,040.92 3,004.47 3,030.39 0.0M
2022-02-01 2,946.49 3,007.36 2,946.49 3,004.16 0.0M
2022-01-31 2,917.18 2,959.62 2,917.18 2,946.49 0.0M
2022-01-28 2,942.26 2,942.26 2,868.22 2,916.35 0.0M
2022-01-27 2,915.85 2,942.47 2,871.47 2,942.26 0.0M
2022-01-26 2,856.09 2,936.51 2,856.09 2,915.86 0.0M
2022-01-25 2,853.77 2,877.44 2,835.94 2,850.95 0.0M
2022-01-24 2,950.08 2,950.08 2,852.07 2,853.88 0.0M
2022-01-21 3,013.31 3,013.31 2,946.74 2,963.81 0.0M
2022-01-20 2,942.28 3,015.50 2,933.57 3,013.29 0.0M
2022-01-19 2,958.88 2,963.26 2,934.72 2,941.43 0.0M
2022-01-18 3,016.12 3,016.32 2,936.85 2,968.59 0.0M
2022-01-17 2,989.56 3,030.16 2,982.95 3,022.30 0.0M
2022-01-14 3,021.88 3,031.75 2,989.57 2,989.57 0.0M
2022-01-13 3,028.53 3,029.42 3,007.79 3,021.88 0.0M
2022-01-12 3,008.75 3,044.20 3,007.15 3,028.68 0.0M
2022-01-11 2,986.04 3,019.13 2,983.60 3,001.68 0.0M
2022-01-10 3,042.30 3,051.82 2,959.67 2,981.18 0.0M
2022-01-07 3,032.05 3,047.38 3,016.50 3,042.15 0.0M
2022-01-06 3,167.22 3,167.22 3,020.75 3,042.20 0.0M
2022-01-05 3,187.01 3,204.98 3,164.10 3,167.24 0.0M
2022-01-04 3,170.22 3,214.55 3,170.22 3,187.01 0.0M
2022-01-03 3,197.58 3,262.37 3,169.64 3,169.64 0.0M