ASR Nederland (ASRNL)

ASRNL
🏛️ Países Bajos →
57.42
Última Actualización: 2025-10-02
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:00 54.40 54.62 54.40 54.62 2.2K
09:01 54.62 54.68 54.62 54.66 1.4K
09:02 54.60 54.64 54.60 54.64 0.6K
09:03 54.62 54.62 54.60 54.60 0.2K
09:04 54.64 54.64 54.62 54.62 0.2K
09:05 54.62 54.68 54.62 54.68 0.6K
09:06 54.68 54.68 54.68 54.68 0.2K
09:07 54.68 54.70 54.68 54.68 0.9K
09:08 54.70 54.72 54.70 54.72 0.7K
09:09 54.70 54.70 54.60 54.60 0.8K
09:11 54.52 54.56 54.52 54.56 0.3K
09:12 54.58 54.58 54.56 54.56 0.1K
09:13 54.54 54.54 54.52 54.52 0.3K
09:14 54.54 54.54 54.54 54.54 0.0K
09:15 54.56 54.56 54.56 54.56 0.0K
09:16 54.58 54.58 54.50 54.50 0.9K
09:17 54.48 54.48 54.42 54.42 0.7K
09:19 54.42 54.50 54.42 54.50 0.8K
09:21 54.52 54.54 54.52 54.54 0.1K
09:22 54.54 54.54 54.54 54.54 0.1K
09:24 54.54 54.54 54.52 54.52 1.9K
09:27 54.54 54.54 54.50 54.50 0.5K
09:28 54.52 54.54 54.52 54.54 0.3K
09:29 54.54 54.56 54.54 54.56 0.8K
09:30 54.54 54.54 54.54 54.54 0.5K
09:31 54.58 54.58 54.58 54.58 0.5K
09:32 54.60 54.62 54.58 54.58 1.7K
09:33 54.56 54.56 54.56 54.56 0.4K
09:34 54.54 54.56 54.54 54.56 0.6K
09:35 54.56 54.56 54.56 54.56 0.3K
09:36 54.56 54.58 54.56 54.58 0.6K
09:37 54.62 54.62 54.62 54.62 2.0K
09:38 54.66 54.66 54.66 54.66 0.8K
09:39 54.64 54.64 54.64 54.64 0.3K
09:40 54.62 54.62 54.60 54.60 0.5K
09:43 54.58 54.58 54.56 54.56 0.9K
09:44 54.54 54.54 54.48 54.52 1.3K
09:46 54.58 54.58 54.58 54.58 0.2K
09:47 54.56 54.58 54.56 54.58 0.3K
09:48 54.54 54.54 54.54 54.54 1.1K
09:49 54.54 54.54 54.54 54.54 0.1K
09:50 54.56 54.56 54.56 54.56 0.7K
09:54 54.58 54.58 54.58 54.58 0.2K
09:55 54.58 54.58 54.58 54.58 0.3K
09:56 54.58 54.58 54.58 54.58 0.0K
09:57 54.60 54.62 54.60 54.62 0.6K
09:58 54.64 54.64 54.64 54.64 0.2K
10:00 54.66 54.66 54.66 54.66 0.2K
10:01 54.64 54.64 54.64 54.64 0.1K
10:02 54.62 54.62 54.62 54.62 0.5K
10:04 54.62 54.62 54.62 54.62 0.2K
10:05 54.60 54.60 54.58 54.60 1.2K
10:06 54.62 54.62 54.60 54.60 0.6K
10:07 54.64 54.64 54.64 54.64 0.1K
10:09 54.64 54.64 54.64 54.64 0.3K
10:10 54.62 54.62 54.62 54.62 0.3K
10:11 54.58 54.58 54.54 54.54 1.1K
10:12 54.54 54.54 54.54 54.54 0.1K
10:13 54.54 54.54 54.52 54.52 0.6K
10:14 54.52 54.52 54.52 54.52 0.3K
10:15 54.50 54.50 54.48 54.48 0.3K
10:16 54.48 54.48 54.48 54.48 4.0K
10:17 54.50 54.50 54.50 54.50 0.4K
10:18 54.52 54.52 54.52 54.52 0.3K
10:20 54.50 54.50 54.50 54.50 0.3K
10:21 54.48 54.50 54.48 54.50 1.2K
10:22 54.50 54.50 54.50 54.50 0.1K
10:24 54.50 54.52 54.50 54.52 0.5K
10:25 54.50 54.50 54.50 54.50 0.2K
10:26 54.50 54.50 54.50 54.50 0.1K
10:27 54.50 54.50 54.50 54.50 0.2K
10:28 54.52 54.52 54.50 54.50 0.8K
10:29 54.52 54.52 54.50 54.50 0.3K
10:30 54.53 54.53 54.52 54.52 0.5K
10:31 54.52 54.52 54.52 54.52 0.2K
10:32 54.52 54.52 54.52 54.52 0.3K
10:36 54.54 54.56 54.54 54.56 0.8K
10:38 54.56 54.56 54.56 54.56 0.3K
10:39 54.58 54.58 54.58 54.58 0.1K
10:41 54.60 54.62 54.60 54.62 0.8K
10:43 54.62 54.62 54.62 54.62 0.3K
10:44 54.66 54.66 54.66 54.66 0.7K
10:45 54.66 54.66 54.64 54.64 1.0K
10:46 54.66 54.66 54.66 54.66 0.1K
10:47 54.66 54.66 54.66 54.66 0.4K
10:48 54.68 54.70 54.68 54.70 1.4K
10:49 54.72 54.72 54.72 54.72 0.2K
10:51 54.73 54.74 54.73 54.74 1.1K
10:52 54.72 54.72 54.72 54.72 0.2K
10:53 54.72 54.72 54.72 54.72 0.3K
10:54 54.74 54.74 54.74 54.74 0.3K
10:55 54.76 54.76 54.76 54.76 0.4K
10:57 54.76 54.76 54.76 54.76 0.1K
10:58 54.74 54.74 54.74 54.74 0.7K
10:59 54.74 54.74 54.74 54.74 0.4K
11:00 54.74 54.74 54.74 54.74 0.7K
11:02 54.76 54.76 54.76 54.76 0.5K
11:03 54.74 54.74 54.74 54.74 0.2K
11:04 54.76 54.76 54.76 54.76 0.2K
11:05 54.76 54.76 54.76 54.76 0.1K
11:06 54.74 54.74 54.74 54.74 0.2K
11:07 54.74 54.74 54.74 54.74 0.6K
11:08 54.76 54.76 54.76 54.76 0.9K
11:11 54.74 54.76 54.74 54.76 0.5K
11:12 54.78 54.78 54.78 54.78 0.4K
11:13 54.76 54.76 54.76 54.76 0.2K
11:14 54.74 54.74 54.74 54.74 0.4K
11:15 54.76 54.76 54.76 54.76 1.0K
11:16 54.78 54.78 54.78 54.78 0.5K
11:17 54.78 54.78 54.76 54.76 1.1K
11:18 54.78 54.78 54.78 54.78 0.4K
11:19 54.80 54.80 54.80 54.80 0.1K
11:20 54.80 54.80 54.76 54.76 3.2K
11:21 54.76 54.76 54.76 54.76 1.0K
11:22 54.76 54.76 54.76 54.76 0.2K
11:23 54.74 54.74 54.74 54.74 0.5K
11:27 54.76 54.76 54.76 54.76 0.4K
11:28 54.74 54.74 54.74 54.74 3.3K
11:29 54.76 54.76 54.76 54.76 0.8K
11:30 54.78 54.80 54.78 54.80 1.1K
11:31 54.78 54.78 54.76 54.76 0.4K
11:32 54.80 54.80 54.80 54.80 0.1K
11:33 54.80 54.80 54.80 54.80 0.8K
11:34 54.78 54.78 54.78 54.78 0.1K
11:37 54.80 54.80 54.80 54.80 0.5K
11:39 54.80 54.80 54.80 54.80 0.0K
11:40 54.80 54.80 54.80 54.80 0.6K
11:43 54.80 54.80 54.80 54.80 0.2K
11:44 54.80 54.80 54.80 54.80 0.2K
11:46 54.80 54.80 54.80 54.80 0.2K
11:47 54.80 54.80 54.76 54.76 0.5K
11:49 54.76 54.76 54.76 54.76 0.6K
11:51 54.78 54.78 54.78 54.78 0.5K
11:52 54.80 54.80 54.80 54.80 1.2K
11:55 54.80 54.80 54.80 54.80 0.4K
11:56 54.80 54.80 54.80 54.80 0.1K
11:57 54.80 54.80 54.78 54.78 0.8K
11:59 54.76 54.76 54.76 54.76 0.3K
12:00 54.74 54.74 54.74 54.74 0.0K
12:01 54.72 54.72 54.72 54.72 0.5K
12:02 54.74 54.74 54.74 54.74 0.1K
12:03 54.76 54.76 54.76 54.76 0.1K
12:04 54.75 54.75 54.75 54.75 0.1K
12:05 54.76 54.76 54.76 54.76 0.2K
12:06 54.76 54.76 54.76 54.76 0.2K
12:10 54.74 54.74 54.74 54.74 1.3K
12:12 54.74 54.74 54.74 54.74 0.9K
12:13 54.76 54.76 54.76 54.76 0.4K
12:15 54.76 54.76 54.76 54.76 0.3K
12:17 54.78 54.78 54.76 54.76 0.3K
12:20 54.76 54.76 54.76 54.76 0.9K
12:23 54.78 54.78 54.78 54.78 0.3K
12:24 54.80 54.80 54.80 54.80 0.0K
12:25 54.78 54.78 54.78 54.78 0.7K
12:26 54.78 54.78 54.78 54.78 0.2K
12:27 54.80 54.82 54.80 54.82 2.2K
12:28 54.84 54.85 54.84 54.85 0.7K
12:30 54.84 54.84 54.84 54.84 0.3K
12:32 54.82 54.82 54.78 54.78 1.0K
12:33 54.76 54.76 54.76 54.76 0.4K
12:35 54.74 54.74 54.74 54.74 0.1K
12:37 54.76 54.76 54.76 54.76 0.7K
12:38 54.76 54.76 54.76 54.76 0.2K
12:39 54.74 54.74 54.74 54.74 0.1K
12:40 54.76 54.76 54.76 54.76 0.0K
12:41 54.74 54.74 54.74 54.74 0.2K
12:42 54.72 54.72 54.72 54.72 0.1K
12:45 54.70 54.70 54.70 54.70 0.4K
12:46 54.70 54.70 54.70 54.70 0.4K
12:47 54.68 54.68 54.68 54.68 0.2K
12:48 54.66 54.66 54.66 54.66 0.2K
12:49 54.64 54.66 54.64 54.66 1.7K
12:53 54.64 54.64 54.64 54.64 0.2K
12:54 54.62 54.62 54.62 54.62 0.2K
12:55 54.64 54.64 54.64 54.64 0.2K
12:56 54.64 54.64 54.62 54.62 0.7K
12:57 54.64 54.64 54.64 54.64 0.1K
12:58 54.66 54.66 54.66 54.66 0.2K
13:00 54.66 54.66 54.66 54.66 0.1K
13:01 54.66 54.66 54.66 54.66 0.2K
13:03 54.66 54.66 54.66 54.66 0.5K
13:04 54.64 54.64 54.62 54.62 0.3K
13:06 54.64 54.64 54.64 54.64 0.4K
13:08 54.62 54.62 54.62 54.62 0.2K
13:09 54.62 54.62 54.62 54.62 0.3K
13:10 54.64 54.64 54.64 54.64 0.2K
13:11 54.64 54.64 54.62 54.62 0.2K
13:12 54.60 54.64 54.60 54.64 0.2K
13:13 54.62 54.62 54.62 54.62 0.2K
13:17 54.64 54.64 54.64 54.64 0.7K
13:18 54.62 54.62 54.62 54.62 0.6K
13:19 54.60 54.60 54.60 54.60 0.3K
13:20 54.60 54.60 54.60 54.60 0.2K
13:21 54.60 54.60 54.60 54.60 0.2K
13:22 54.62 54.62 54.62 54.62 0.8K
13:24 54.60 54.60 54.60 54.60 0.6K
13:27 54.60 54.60 54.60 54.60 0.1K
13:28 54.62 54.62 54.62 54.62 0.2K
13:29 54.64 54.64 54.64 54.64 0.1K
13:31 54.64 54.64 54.64 54.64 0.5K
13:34 54.66 54.66 54.66 54.66 0.3K
13:35 54.68 54.68 54.68 54.68 0.8K
13:36 54.66 54.66 54.66 54.66 0.2K
13:37 54.64 54.64 54.64 54.64 0.4K
13:39 54.64 54.64 54.64 54.64 0.0K
13:40 54.64 54.64 54.64 54.64 0.2K
13:41 54.64 54.64 54.64 54.64 0.2K
13:45 54.66 54.66 54.66 54.66 0.5K
13:49 54.68 54.68 54.68 54.68 0.7K
13:50 54.68 54.68 54.68 54.68 0.5K
13:52 54.68 54.68 54.68 54.68 0.7K
13:53 54.68 54.68 54.68 54.68 0.2K
13:55 54.68 54.68 54.68 54.68 0.4K
13:57 54.68 54.68 54.68 54.68 0.5K
13:58 54.68 54.68 54.68 54.68 0.2K
14:00 54.68 54.68 54.68 54.68 0.6K
14:01 54.68 54.68 54.66 54.66 0.5K
14:03 54.66 54.66 54.66 54.66 0.3K
14:05 54.64 54.64 54.62 54.62 0.4K
14:08 54.64 54.64 54.64 54.64 0.2K
14:09 54.64 54.64 54.64 54.64 0.2K
14:10 54.64 54.64 54.64 54.64 0.5K
14:11 54.64 54.64 54.62 54.62 0.3K
14:12 54.62 54.62 54.62 54.62 0.2K
14:13 54.64 54.64 54.64 54.64 0.3K
14:14 54.66 54.66 54.66 54.66 0.8K
14:16 54.64 54.64 54.64 54.64 0.3K
14:17 54.64 54.64 54.64 54.64 0.1K
14:18 54.62 54.62 54.62 54.62 0.8K
14:19 54.62 54.64 54.62 54.64 1.0K
14:21 54.62 54.62 54.62 54.62 0.3K
14:23 54.62 54.62 54.62 54.62 0.1K
14:24 54.60 54.60 54.60 54.60 0.2K
14:28 54.58 54.58 54.58 54.58 0.2K
14:30 54.56 54.56 54.56 54.56 0.4K
14:31 54.56 54.56 54.56 54.56 0.5K
14:32 54.56 54.56 54.56 54.56 0.2K
14:33 54.56 54.56 54.56 54.56 0.1K
14:35 54.52 54.52 54.52 54.52 0.9K
14:36 54.52 54.54 54.52 54.54 0.9K
14:37 54.56 54.56 54.56 54.56 0.3K
14:38 54.56 54.56 54.56 54.56 0.3K
14:40 54.58 54.58 54.58 54.58 0.2K
14:41 54.60 54.60 54.60 54.60 0.2K
14:42 54.64 54.64 54.62 54.62 0.2K
14:43 54.62 54.62 54.62 54.62 0.3K
14:44 54.64 54.64 54.64 54.64 0.1K
14:46 54.64 54.64 54.64 54.64 0.9K
14:47 54.62 54.62 54.62 54.62 0.5K
14:48 54.62 54.62 54.62 54.62 0.4K
14:49 54.64 54.64 54.64 54.64 0.3K
14:50 54.62 54.62 54.60 54.60 0.4K
14:54 54.60 54.60 54.60 54.60 0.2K
14:57 54.60 54.60 54.60 54.60 0.4K
14:58 54.62 54.62 54.60 54.60 0.6K
15:00 54.62 54.62 54.60 54.60 0.6K
15:01 54.58 54.60 54.58 54.60 0.2K
15:02 54.58 54.58 54.58 54.58 0.3K
15:04 54.56 54.56 54.52 54.52 0.9K
15:05 54.54 54.54 54.54 54.54 0.1K
15:06 54.54 54.54 54.54 54.54 0.2K
15:08 54.56 54.56 54.56 54.56 0.2K
15:10 54.56 54.56 54.56 54.56 0.1K
15:11 54.58 54.58 54.58 54.58 0.2K
15:13 54.60 54.60 54.60 54.60 0.8K
15:14 54.62 54.62 54.62 54.62 0.5K
15:15 54.62 54.62 54.62 54.62 0.1K
15:16 54.62 54.64 54.62 54.64 0.9K
15:18 54.64 54.64 54.64 54.64 0.5K
15:19 54.66 54.66 54.66 54.66 0.1K
15:20 54.66 54.66 54.66 54.66 1.4K
15:21 54.66 54.68 54.66 54.68 1.0K
15:24 54.68 54.68 54.68 54.68 0.7K
15:25 54.68 54.68 54.68 54.68 0.3K
15:26 54.68 54.68 54.68 54.68 0.0K
15:27 54.70 54.70 54.70 54.70 0.6K
15:28 54.70 54.70 54.68 54.68 0.8K
15:29 54.68 54.68 54.68 54.68 0.5K
15:30 54.68 54.68 54.68 54.68 0.1K
15:31 54.70 54.70 54.70 54.70 0.8K
15:32 54.70 54.70 54.70 54.70 0.2K
15:33 54.70 54.70 54.70 54.70 0.8K
15:35 54.68 54.70 54.66 54.70 1.2K
15:37 54.72 54.72 54.72 54.72 0.6K
15:38 54.72 54.72 54.72 54.72 0.3K
15:39 54.72 54.72 54.72 54.72 1.3K
15:40 54.74 54.74 54.74 54.74 0.5K
15:41 54.74 54.74 54.72 54.72 0.5K
15:42 54.74 54.74 54.72 54.72 0.6K
15:43 54.74 54.74 54.74 54.74 0.3K
15:45 54.76 54.76 54.74 54.74 1.6K
15:46 54.74 54.74 54.74 54.74 0.1K
15:47 54.74 54.74 54.72 54.72 0.7K
15:48 54.72 54.72 54.72 54.72 0.6K
15:49 54.68 54.68 54.68 54.68 0.4K
15:50 54.70 54.70 54.68 54.68 2.1K
15:51 54.68 54.68 54.68 54.68 0.2K
15:52 54.68 54.68 54.68 54.68 0.1K
15:53 54.68 54.68 54.68 54.68 1.3K
15:54 54.70 54.70 54.70 54.70 0.2K
15:56 54.72 54.72 54.72 54.72 0.3K
15:57 54.74 54.74 54.74 54.74 0.5K
15:58 54.74 54.74 54.72 54.72 2.3K
15:59 54.72 54.72 54.72 54.72 0.1K
16:00 54.72 54.72 54.70 54.70 0.6K
16:01 54.70 54.70 54.70 54.70 0.2K
16:02 54.68 54.68 54.68 54.68 0.0K
16:03 54.72 54.72 54.70 54.70 0.9K
16:05 54.70 54.72 54.70 54.72 0.8K
16:07 54.72 54.72 54.70 54.70 0.4K
16:09 54.68 54.68 54.68 54.68 0.3K
16:11 54.68 54.68 54.68 54.68 0.2K
16:12 54.68 54.68 54.68 54.68 0.4K
16:14 54.68 54.68 54.68 54.68 0.7K
16:15 54.64 54.66 54.64 54.66 0.4K
16:16 54.64 54.64 54.64 54.64 0.3K
16:17 54.66 54.66 54.66 54.66 1.9K
16:18 54.64 54.64 54.64 54.64 1.5K
16:19 54.64 54.64 54.64 54.64 2.5K
16:20 54.64 54.64 54.64 54.64 0.3K
16:21 54.62 54.62 54.62 54.62 0.2K
16:22 54.64 54.64 54.64 54.64 0.1K
16:23 54.64 54.64 54.64 54.64 0.2K
16:24 54.64 54.64 54.64 54.64 0.4K
16:25 54.64 54.66 54.64 54.66 1.9K
16:26 54.68 54.68 54.68 54.68 0.2K
16:27 54.68 54.68 54.68 54.68 0.5K
16:29 54.68 54.68 54.68 54.68 0.2K
16:30 54.68 54.68 54.68 54.68 0.6K
16:31 54.68 54.68 54.66 54.66 1.0K
16:32 54.66 54.66 54.66 54.66 0.1K
16:35 54.64 54.66 54.64 54.66 1.7K
16:36 54.66 54.66 54.66 54.66 0.2K
16:37 54.66 54.66 54.66 54.66 0.4K
16:38 54.68 54.68 54.68 54.68 0.6K
16:39 54.70 54.70 54.70 54.70 0.4K
16:41 54.72 54.72 54.72 54.72 0.3K
16:42 54.74 54.74 54.74 54.74 0.2K
16:45 54.74 54.74 54.74 54.74 1.3K
16:46 54.73 54.73 54.72 54.72 1.3K
16:48 54.74 54.74 54.74 54.74 0.3K
16:49 54.74 54.74 54.74 54.74 0.9K
16:51 54.74 54.74 54.74 54.74 0.4K
16:54 54.76 54.76 54.76 54.76 1.9K
16:55 54.78 54.78 54.78 54.78 1.0K
16:56 54.78 54.78 54.78 54.78 0.0K
16:58 54.78 54.78 54.78 54.78 1.2K
16:59 54.78 54.78 54.78 54.78 0.6K
17:00 54.76 54.78 54.76 54.78 0.4K
17:01 54.78 54.78 54.78 54.78 0.9K
17:02 54.78 54.78 54.78 54.78 2.6K
17:03 54.78 54.80 54.78 54.80 1.7K
17:04 54.82 54.82 54.82 54.82 2.1K
17:05 54.82 54.82 54.82 54.82 1.0K
17:06 54.82 54.82 54.82 54.82 0.3K
17:07 54.82 54.82 54.82 54.82 1.3K
17:08 54.82 54.82 54.82 54.82 0.9K
17:09 54.82 54.82 54.82 54.82 0.1K
17:10 54.82 54.82 54.82 54.82 0.4K
17:11 54.80 54.80 54.80 54.80 1.2K
17:12 54.80 54.80 54.80 54.80 1.8K
17:13 54.80 54.80 54.78 54.78 1.9K
17:14 54.78 54.78 54.78 54.78 3.2K
17:15 54.78 54.78 54.78 54.78 1.3K
17:16 54.78 54.78 54.76 54.78 2.6K
17:17 54.78 54.78 54.78 54.78 0.8K
17:18 54.78 54.78 54.78 54.78 0.3K
17:20 54.78 54.78 54.78 54.78 0.6K
17:21 54.78 54.78 54.78 54.78 1.0K
17:22 54.80 54.80 54.80 54.80 2.2K
17:23 54.82 54.84 54.82 54.84 2.0K
17:24 54.84 54.84 54.84 54.84 0.2K
17:25 54.84 54.84 54.84 54.84 0.8K
17:26 54.84 54.84 54.84 54.84 0.0K
17:27 54.84 54.84 54.84 54.84 0.1K
17:28 54.82 54.84 54.82 54.84 2.1K
17:29 54.86 54.88 54.86 54.88 4.9K
17:35 54.80 54.80 54.80 54.80 186.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles