ASR Nederland (ASRNL)

ASRNL
🏛️ Países Bajos →
57.18
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:00 55.16 55.20 55.10 55.10 8.5K
09:01 55.10 55.14 55.10 55.14 0.4K
09:02 55.20 55.20 55.20 55.20 0.1K
09:03 55.26 55.28 55.24 55.28 1.1K
09:04 55.26 55.30 55.26 55.30 1.2K
09:05 55.30 55.30 55.26 55.26 0.3K
09:06 55.26 55.28 55.18 55.18 1.1K
09:07 55.18 55.20 55.14 55.14 0.8K
09:08 55.14 55.14 55.12 55.12 0.5K
09:09 55.12 55.12 55.10 55.10 0.3K
09:10 55.10 55.10 55.08 55.08 1.1K
09:11 55.12 55.12 55.12 55.12 0.1K
09:12 55.12 55.16 55.12 55.16 0.3K
09:13 55.14 55.14 55.14 55.14 0.2K
09:15 55.14 55.20 55.14 55.16 3.7K
09:16 55.18 55.20 55.18 55.20 0.7K
09:17 55.22 55.22 55.22 55.22 0.4K
09:18 55.16 55.16 55.12 55.12 0.6K
09:19 55.16 55.16 55.10 55.10 0.8K
09:20 55.12 55.12 55.12 55.12 0.2K
09:21 55.14 55.14 55.10 55.10 0.5K
09:22 55.12 55.20 55.12 55.20 0.5K
09:23 55.22 55.22 55.20 55.20 0.4K
09:24 55.20 55.22 55.18 55.22 0.9K
09:25 55.18 55.18 55.18 55.18 0.0K
09:26 55.18 55.18 55.18 55.18 0.2K
09:27 55.16 55.16 55.16 55.16 0.5K
09:29 55.18 55.20 55.18 55.20 0.5K
09:30 55.20 55.24 55.20 55.24 0.3K
09:31 55.24 55.24 55.24 55.24 0.7K
09:32 55.24 55.24 55.16 55.16 1.0K
09:33 55.12 55.12 55.12 55.12 0.1K
09:34 55.14 55.18 55.14 55.18 0.4K
09:35 55.16 55.16 55.16 55.16 0.0K
09:36 55.20 55.20 55.20 55.20 0.2K
09:37 55.20 55.20 55.18 55.18 0.5K
09:38 55.18 55.18 55.18 55.18 0.0K
09:39 55.20 55.22 55.20 55.22 0.7K
09:40 55.22 55.22 55.22 55.22 0.3K
09:42 55.24 55.24 55.20 55.20 1.5K
09:43 55.20 55.20 55.20 55.20 0.2K
09:44 55.20 55.20 55.18 55.18 0.4K
09:46 55.06 55.06 55.06 55.06 0.3K
09:47 55.04 55.04 55.02 55.02 1.2K
09:48 55.00 55.00 55.00 55.00 0.1K
09:49 54.98 55.00 54.98 55.00 0.7K
09:50 54.96 54.96 54.96 54.96 0.1K
09:51 54.92 54.92 54.90 54.90 0.5K
09:52 54.90 54.90 54.90 54.90 0.1K
09:54 54.90 54.90 54.90 54.90 0.0K
09:55 54.94 54.94 54.94 54.94 0.4K
09:56 54.96 54.96 54.94 54.94 0.3K
09:57 54.96 54.96 54.92 54.92 0.9K
09:58 54.96 54.96 54.96 54.96 0.1K
10:00 54.94 54.94 54.92 54.94 0.4K
10:01 54.92 54.92 54.90 54.90 0.4K
10:02 54.90 54.90 54.90 54.90 1.1K
10:03 54.86 54.86 54.86 54.86 0.3K
10:05 54.86 54.86 54.86 54.86 0.0K
10:07 54.84 54.84 54.84 54.84 0.6K
10:08 54.82 54.88 54.82 54.88 0.9K
10:09 54.84 54.86 54.84 54.86 1.8K
10:10 54.86 54.86 54.84 54.84 0.2K
10:13 54.86 54.86 54.84 54.86 1.1K
10:14 54.86 54.88 54.86 54.88 0.1K
10:15 54.88 54.88 54.88 54.88 0.7K
10:16 54.88 54.88 54.88 54.88 0.3K
10:17 54.88 54.88 54.88 54.88 0.2K
10:18 54.86 54.88 54.86 54.88 0.3K
10:19 54.86 54.92 54.84 54.92 1.5K
10:20 54.86 54.86 54.86 54.86 0.8K
10:22 54.82 54.82 54.82 54.82 0.7K
10:23 54.86 54.86 54.84 54.84 0.7K
10:24 54.82 54.82 54.82 54.82 0.2K
10:25 54.80 54.80 54.80 54.80 0.2K
10:28 54.78 54.78 54.78 54.78 0.1K
10:29 54.80 54.80 54.80 54.80 0.2K
10:30 54.80 54.80 54.80 54.80 0.3K
10:31 54.82 54.82 54.78 54.82 0.9K
10:32 54.82 54.82 54.82 54.82 0.2K
10:34 54.80 54.80 54.80 54.80 0.3K
10:35 54.78 54.78 54.78 54.78 0.0K
10:36 54.78 54.78 54.78 54.78 0.0K
10:37 54.82 54.82 54.80 54.80 0.3K
10:39 54.78 54.80 54.78 54.80 0.5K
10:40 54.78 54.82 54.78 54.82 0.8K
10:41 54.78 54.78 54.78 54.78 0.2K
10:42 54.76 54.76 54.76 54.76 0.0K
10:45 54.80 54.80 54.76 54.76 0.4K
10:46 54.78 54.78 54.78 54.78 0.1K
10:47 54.80 54.80 54.80 54.80 0.0K
10:48 54.82 54.82 54.82 54.82 0.2K
10:49 54.80 54.80 54.80 54.80 0.8K
10:50 54.80 54.80 54.80 54.80 0.0K
10:52 54.80 54.84 54.80 54.84 0.5K
10:53 54.84 54.84 54.82 54.82 1.9K
10:54 54.80 54.80 54.78 54.78 0.2K
10:55 54.80 54.80 54.80 54.80 0.2K
10:57 54.78 54.80 54.78 54.80 1.0K
10:58 54.80 54.80 54.80 54.80 0.1K
10:59 54.80 54.80 54.80 54.80 0.0K
11:00 54.80 54.80 54.76 54.78 0.7K
11:01 54.78 54.78 54.78 54.78 0.2K
11:02 54.76 54.80 54.76 54.80 0.7K
11:04 54.80 54.80 54.78 54.80 0.6K
11:05 54.80 54.80 54.80 54.80 0.4K
11:06 54.82 54.82 54.80 54.80 0.8K
11:08 54.80 54.82 54.80 54.82 0.4K
11:09 54.82 54.82 54.82 54.82 0.4K
11:12 54.84 54.84 54.84 54.84 0.3K
11:13 54.84 54.84 54.80 54.80 0.9K
11:14 54.82 54.82 54.78 54.80 0.5K
11:15 54.80 54.80 54.80 54.80 0.1K
11:16 54.80 54.80 54.80 54.80 0.1K
11:17 54.80 54.80 54.80 54.80 0.0K
11:18 54.80 54.84 54.80 54.84 1.3K
11:19 54.78 54.80 54.78 54.80 0.5K
11:21 54.80 54.82 54.80 54.80 0.7K
11:22 54.82 54.82 54.82 54.82 0.2K
11:23 54.78 54.78 54.78 54.78 0.6K
11:24 54.70 54.70 54.70 54.70 1.0K
11:25 54.70 54.70 54.68 54.68 0.9K
11:26 54.70 54.70 54.64 54.68 2.3K
11:27 54.68 54.68 54.64 54.64 0.5K
11:28 54.66 54.68 54.66 54.68 0.6K
11:30 54.66 54.66 54.66 54.66 0.3K
11:31 54.66 54.66 54.66 54.66 0.1K
11:33 54.68 54.68 54.68 54.68 0.6K
11:35 54.68 54.68 54.66 54.66 0.5K
11:36 54.66 54.68 54.66 54.68 0.0K
11:37 54.70 54.70 54.70 54.70 0.2K
11:38 54.70 54.70 54.70 54.70 0.6K
11:39 54.68 54.68 54.66 54.66 0.5K
11:41 54.64 54.64 54.64 54.64 0.1K
11:42 54.66 54.66 54.66 54.66 0.0K
11:45 54.68 54.72 54.68 54.72 0.9K
11:46 54.70 54.72 54.70 54.72 1.1K
11:49 54.74 54.74 54.74 54.74 0.0K
11:50 54.76 54.80 54.76 54.80 0.4K
11:51 54.80 54.80 54.78 54.78 0.6K
11:53 54.80 54.80 54.80 54.80 0.2K
11:56 54.82 54.82 54.82 54.82 0.3K
11:57 54.82 54.82 54.82 54.82 0.2K
11:58 54.82 54.84 54.82 54.84 0.3K
12:00 54.84 54.84 54.84 54.84 0.2K
12:01 54.82 54.82 54.82 54.82 0.2K
12:02 54.82 54.84 54.80 54.84 0.7K
12:06 54.86 54.88 54.86 54.88 0.5K
12:07 54.88 54.94 54.88 54.94 1.5K
12:08 54.90 54.90 54.90 54.90 0.2K
12:09 54.90 54.90 54.90 54.90 0.0K
12:11 54.88 54.88 54.86 54.86 0.5K
12:12 54.88 54.88 54.88 54.88 0.7K
12:13 54.86 54.86 54.86 54.86 0.1K
12:15 54.88 54.88 54.88 54.88 0.0K
12:16 54.84 54.84 54.84 54.84 0.3K
12:17 54.86 54.86 54.86 54.86 0.2K
12:19 54.86 54.86 54.86 54.86 0.5K
12:20 54.86 54.86 54.86 54.86 0.1K
12:21 54.84 54.84 54.84 54.84 0.9K
12:22 54.84 54.86 54.82 54.82 0.7K
12:23 54.84 54.84 54.84 54.84 0.0K
12:24 54.86 54.86 54.86 54.86 0.2K
12:25 54.88 54.88 54.88 54.88 0.6K
12:28 54.86 54.86 54.86 54.86 0.2K
12:30 54.84 54.84 54.84 54.84 0.5K
12:31 54.80 54.80 54.80 54.80 0.2K
12:32 54.80 54.80 54.80 54.80 0.4K
12:34 54.80 54.80 54.80 54.80 0.0K
12:35 54.82 54.82 54.82 54.82 0.0K
12:37 54.82 54.84 54.82 54.84 0.3K
12:40 54.80 54.80 54.80 54.80 0.7K
12:42 54.82 54.82 54.82 54.82 0.3K
12:43 54.82 54.82 54.82 54.82 0.2K
12:44 54.82 54.84 54.82 54.84 0.4K
12:47 54.82 54.82 54.82 54.82 0.0K
12:49 54.82 54.84 54.82 54.84 0.8K
12:52 54.86 54.86 54.86 54.86 0.7K
12:53 54.86 54.86 54.86 54.86 0.8K
12:55 54.84 54.84 54.82 54.82 0.6K
12:56 54.82 54.82 54.82 54.82 0.3K
12:57 54.80 54.80 54.80 54.80 0.1K
13:03 54.86 54.86 54.86 54.86 0.0K
13:04 54.90 54.90 54.90 54.90 1.2K
13:06 54.86 54.86 54.86 54.86 0.8K
13:07 54.84 54.84 54.84 54.84 0.3K
13:10 54.80 54.82 54.80 54.82 0.4K
13:12 54.80 54.80 54.80 54.80 0.0K
13:13 54.80 54.80 54.80 54.80 0.5K
13:14 54.82 54.82 54.80 54.80 0.4K
13:16 54.80 54.80 54.80 54.80 0.3K
13:18 54.82 54.82 54.82 54.82 0.6K
13:19 54.82 54.82 54.80 54.80 0.5K
13:23 54.84 54.84 54.82 54.82 0.3K
13:24 54.82 54.82 54.82 54.82 0.4K
13:25 54.84 54.84 54.84 54.84 0.2K
13:29 54.82 54.82 54.82 54.82 1.3K
13:31 54.84 54.86 54.84 54.86 0.6K
13:32 54.86 54.86 54.86 54.86 0.0K
13:35 54.84 54.84 54.84 54.84 0.4K
13:38 54.86 54.86 54.86 54.86 0.5K
13:39 54.86 54.86 54.86 54.86 0.3K
13:41 54.86 54.86 54.86 54.86 0.3K
13:42 54.86 54.86 54.86 54.86 0.4K
13:43 54.84 54.84 54.84 54.84 0.4K
13:45 54.84 54.84 54.82 54.82 0.7K
13:47 54.80 54.80 54.80 54.80 0.2K
13:48 54.78 54.78 54.78 54.78 0.2K
13:49 54.78 54.78 54.78 54.78 0.0K
13:50 54.80 54.80 54.80 54.80 0.3K
13:51 54.80 54.80 54.80 54.80 0.0K
13:52 54.82 54.82 54.82 54.82 0.3K
13:53 54.82 54.82 54.82 54.82 0.1K
13:55 54.84 54.84 54.84 54.84 0.3K
13:56 54.86 54.86 54.86 54.86 0.2K
14:01 54.88 54.90 54.88 54.90 0.5K
14:02 54.88 54.88 54.86 54.86 1.1K
14:03 54.86 54.86 54.84 54.84 0.6K
14:05 54.86 54.86 54.86 54.86 0.1K
14:07 54.84 54.84 54.84 54.84 0.5K
14:14 54.84 54.84 54.84 54.84 0.4K
14:15 54.84 54.84 54.84 54.84 0.5K
14:19 54.82 54.82 54.82 54.82 0.3K
14:20 54.84 54.84 54.80 54.80 0.7K
14:21 54.78 54.78 54.78 54.78 0.5K
14:22 54.76 54.76 54.76 54.76 2.1K
14:25 54.78 54.78 54.76 54.76 0.6K
14:27 54.76 54.76 54.76 54.76 0.8K
14:29 54.76 54.76 54.76 54.76 0.2K
14:30 54.76 54.76 54.76 54.76 0.2K
14:31 54.74 54.76 54.72 54.72 0.6K
14:32 54.70 54.70 54.70 54.70 0.4K
14:33 54.72 54.74 54.72 54.74 0.2K
14:35 54.78 54.78 54.76 54.76 0.8K
14:36 54.74 54.76 54.74 54.76 0.3K
14:37 54.74 54.76 54.74 54.76 0.2K
14:38 54.74 54.74 54.74 54.74 0.3K
14:40 54.70 54.70 54.70 54.70 0.5K
14:41 54.68 54.68 54.64 54.64 0.7K
14:42 54.64 54.64 54.64 54.64 0.2K
14:43 54.64 54.64 54.64 54.64 0.2K
14:44 54.62 54.62 54.62 54.62 0.5K
14:45 54.62 54.64 54.60 54.64 0.8K
14:46 54.62 54.62 54.62 54.62 0.1K
14:47 54.62 54.62 54.60 54.60 1.0K
14:48 54.58 54.58 54.56 54.58 0.6K
14:50 54.62 54.64 54.62 54.64 0.6K
14:51 54.64 54.64 54.62 54.62 0.2K
14:54 54.66 54.66 54.64 54.64 0.5K
14:55 54.68 54.68 54.68 54.68 0.1K
14:56 54.68 54.70 54.68 54.70 0.5K
14:57 54.70 54.72 54.70 54.72 1.4K
14:58 54.70 54.70 54.70 54.70 0.4K
15:00 54.72 54.72 54.72 54.72 0.1K
15:01 54.70 54.74 54.70 54.74 1.1K
15:02 54.72 54.72 54.72 54.72 0.2K
15:03 54.74 54.76 54.74 54.76 0.4K
15:05 54.74 54.74 54.74 54.74 0.5K
15:06 54.74 54.74 54.72 54.72 0.1K
15:07 54.70 54.72 54.70 54.72 0.6K
15:08 54.70 54.70 54.70 54.70 0.4K
15:09 54.70 54.70 54.70 54.70 0.6K
15:10 54.70 54.70 54.70 54.70 0.2K
15:11 54.72 54.74 54.72 54.74 0.9K
15:12 54.70 54.70 54.70 54.70 0.7K
15:13 54.70 54.70 54.70 54.70 0.5K
15:14 54.70 54.70 54.70 54.70 0.1K
15:15 54.70 54.72 54.70 54.72 0.4K
15:16 54.74 54.76 54.74 54.74 0.9K
15:17 54.76 54.76 54.76 54.76 0.1K
15:18 54.78 54.78 54.78 54.78 0.2K
15:19 54.80 54.80 54.80 54.80 0.4K
15:20 54.80 54.80 54.80 54.80 0.2K
15:21 54.80 54.80 54.80 54.80 0.1K
15:25 54.78 54.78 54.78 54.78 0.7K
15:26 54.80 54.80 54.80 54.80 0.4K
15:27 54.80 54.82 54.80 54.82 1.1K
15:28 54.80 54.80 54.78 54.78 0.9K
15:29 54.80 54.80 54.80 54.80 0.0K
15:30 54.74 54.78 54.74 54.78 1.4K
15:31 54.80 54.80 54.76 54.78 0.8K
15:32 54.76 54.76 54.74 54.74 1.1K
15:33 54.70 54.72 54.70 54.72 0.3K
15:34 54.74 54.74 54.72 54.72 0.8K
15:35 54.74 54.74 54.74 54.74 0.3K
15:36 54.72 54.72 54.72 54.72 0.4K
15:37 54.70 54.70 54.70 54.70 0.2K
15:38 54.72 54.72 54.70 54.70 1.2K
15:39 54.66 54.66 54.66 54.66 1.5K
15:40 54.66 54.68 54.66 54.68 0.5K
15:41 54.64 54.64 54.62 54.64 0.9K
15:43 54.62 54.62 54.62 54.62 0.3K
15:44 54.64 54.66 54.64 54.66 0.5K
15:45 54.68 54.68 54.68 54.68 0.4K
15:46 54.70 54.70 54.70 54.70 0.3K
15:48 54.70 54.76 54.70 54.76 2.0K
15:49 54.76 54.76 54.76 54.76 0.4K
15:50 54.74 54.74 54.72 54.74 1.3K
15:52 54.72 54.72 54.70 54.70 0.7K
15:53 54.68 54.68 54.68 54.68 0.4K
15:54 54.68 54.68 54.66 54.66 1.2K
15:56 54.66 54.66 54.64 54.66 0.9K
15:58 54.68 54.68 54.66 54.66 0.5K
15:59 54.68 54.70 54.68 54.70 0.3K
16:00 54.70 54.70 54.70 54.70 0.1K
16:01 54.68 54.70 54.68 54.68 0.7K
16:02 54.68 54.68 54.68 54.68 0.4K
16:03 54.70 54.70 54.68 54.68 0.6K
16:04 54.70 54.70 54.66 54.66 0.6K
16:05 54.68 54.70 54.66 54.70 1.7K
16:06 54.68 54.68 54.68 54.68 0.6K
16:07 54.70 54.70 54.68 54.68 0.9K
16:08 54.70 54.70 54.70 54.70 0.3K
16:09 54.72 54.74 54.72 54.74 2.8K
16:10 54.74 54.76 54.74 54.76 0.7K
16:11 54.78 54.78 54.78 54.78 0.4K
16:12 54.78 54.78 54.78 54.78 0.9K
16:14 54.78 54.78 54.76 54.76 1.0K
16:15 54.74 54.74 54.74 54.74 0.0K
16:16 54.72 54.74 54.72 54.72 0.7K
16:17 54.70 54.70 54.70 54.70 0.4K
16:18 54.70 54.74 54.70 54.72 1.4K
16:19 54.74 54.74 54.74 54.74 0.4K
16:20 54.74 54.74 54.74 54.74 0.0K
16:21 54.76 54.76 54.76 54.76 0.3K
16:22 54.72 54.74 54.72 54.74 11.9K
16:23 54.74 54.74 54.72 54.72 1.1K
16:24 54.74 54.74 54.74 54.74 0.0K
16:25 54.74 54.76 54.74 54.76 1.5K
16:26 54.76 54.76 54.76 54.76 0.1K
16:27 54.76 54.78 54.76 54.78 0.6K
16:28 54.76 54.76 54.76 54.76 0.1K
16:29 54.76 54.78 54.76 54.78 1.0K
16:31 54.80 54.80 54.80 54.80 0.4K
16:32 54.80 54.80 54.76 54.76 0.9K
16:34 54.78 54.78 54.78 54.78 0.1K
16:35 54.76 54.78 54.76 54.78 0.6K
16:36 54.78 54.78 54.78 54.78 0.2K
16:38 54.78 54.78 54.78 54.78 0.4K
16:39 54.80 54.80 54.78 54.78 1.5K
16:40 54.80 54.80 54.80 54.80 0.2K
16:41 54.80 54.80 54.80 54.80 0.5K
16:42 54.78 54.80 54.78 54.80 0.6K
16:43 54.82 54.82 54.82 54.82 0.5K
16:44 54.84 54.86 54.84 54.86 0.4K
16:45 54.88 54.88 54.84 54.84 0.6K
16:46 54.84 54.86 54.84 54.86 0.5K
16:47 54.84 54.84 54.84 54.84 0.3K
16:48 54.86 54.86 54.86 54.86 1.0K
16:49 54.86 54.86 54.86 54.86 0.6K
16:50 54.86 54.86 54.84 54.84 0.7K
16:52 54.86 54.86 54.86 54.86 0.1K
16:53 54.86 54.86 54.86 54.86 0.1K
16:54 54.88 54.88 54.86 54.86 1.3K
16:55 54.84 54.84 54.84 54.84 0.9K
16:56 54.84 54.84 54.84 54.84 0.3K
16:57 54.86 54.88 54.86 54.88 0.6K
16:58 54.88 54.88 54.88 54.88 0.4K
16:59 54.88 54.88 54.88 54.88 0.5K
17:00 54.90 54.92 54.90 54.92 2.2K
17:01 54.90 54.90 54.88 54.88 1.2K
17:02 54.90 54.92 54.90 54.92 1.2K
17:03 54.92 54.92 54.92 54.92 0.5K
17:04 54.90 54.94 54.90 54.94 2.6K
17:05 54.92 54.92 54.92 54.92 0.7K
17:06 54.92 54.94 54.92 54.94 1.8K
17:07 54.96 54.96 54.96 54.96 1.4K
17:08 54.96 54.96 54.94 54.94 1.6K
17:09 54.96 54.96 54.96 54.96 3.7K
17:11 54.98 55.02 54.98 55.02 5.6K
17:12 55.04 55.04 55.02 55.02 1.0K
17:13 55.02 55.04 55.02 55.04 1.4K
17:14 55.04 55.04 55.02 55.02 1.8K
17:15 54.98 55.04 54.98 55.04 3.3K
17:16 55.04 55.04 55.04 55.04 4.8K
17:17 55.04 55.04 55.02 55.04 3.1K
17:18 55.04 55.06 55.04 55.06 2.1K
17:19 55.06 55.06 55.06 55.06 0.3K
17:20 55.08 55.10 55.08 55.10 3.1K
17:21 55.08 55.12 55.08 55.12 4.0K
17:22 55.12 55.12 55.12 55.12 4.9K
17:23 55.14 55.14 55.12 55.12 5.8K
17:24 55.12 55.14 55.10 55.10 2.6K
17:25 55.08 55.08 55.06 55.08 1.5K
17:26 55.08 55.08 55.04 55.06 2.6K
17:27 55.08 55.08 55.06 55.08 1.8K
17:28 55.06 55.08 55.06 55.08 1.4K
17:29 55.04 55.04 55.04 55.04 1.8K
17:35 55.40 55.40 55.40 55.40 406.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles