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 57.84 57.84 57.80 57.84 6.8K
09:02 57.94 57.94 57.92 57.94 1.6K
09:03 57.90 57.90 57.90 57.90 0.1K
09:04 57.88 57.88 57.88 57.88 0.6K
09:05 57.80 57.82 57.80 57.82 0.2K
09:06 57.80 57.80 57.80 57.80 0.1K
09:07 57.84 57.84 57.84 57.84 1.5K
09:08 57.86 57.88 57.86 57.86 0.2K
09:09 57.84 57.84 57.84 57.84 0.5K
09:10 57.84 57.84 57.80 57.80 0.9K
09:11 57.82 57.82 57.80 57.80 0.5K
09:12 57.80 57.80 57.78 57.78 0.5K
09:13 57.76 57.76 57.76 57.76 1.0K
09:14 57.76 57.78 57.76 57.78 1.0K
09:15 57.76 57.78 57.74 57.74 0.6K
09:16 57.74 57.74 57.70 57.70 1.2K
09:17 57.68 57.70 57.68 57.70 0.3K
09:18 57.70 57.70 57.70 57.70 1.2K
09:22 57.76 57.78 57.74 57.74 1.1K
09:23 57.78 57.78 57.78 57.78 0.1K
09:25 57.74 57.74 57.74 57.74 0.3K
09:26 57.76 57.76 57.76 57.76 0.2K
09:27 57.76 57.76 57.76 57.76 0.2K
09:28 57.76 57.76 57.74 57.74 0.3K
09:29 57.74 57.76 57.74 57.76 1.2K
09:31 57.76 57.78 57.76 57.78 0.2K
09:32 57.76 57.76 57.76 57.76 0.5K
09:33 57.74 57.76 57.74 57.76 0.7K
09:34 57.78 57.78 57.78 57.78 0.8K
09:35 57.82 57.82 57.82 57.82 0.0K
09:37 57.82 57.82 57.82 57.82 0.1K
09:39 57.82 57.82 57.82 57.82 0.3K
09:40 57.82 57.82 57.80 57.80 4.7K
09:43 57.82 57.88 57.82 57.88 5.4K
09:45 57.88 57.88 57.86 57.86 0.9K
09:47 57.90 57.90 57.90 57.90 0.1K
09:48 57.92 57.92 57.92 57.92 1.2K
09:49 57.94 57.98 57.94 57.98 5.6K
09:54 57.98 58.00 57.98 57.98 10.4K
09:55 57.98 57.98 57.96 57.96 1.8K
09:56 57.96 57.96 57.96 57.96 0.1K
09:57 57.98 57.98 57.98 57.98 1.2K
09:59 57.98 57.98 57.98 57.98 0.1K
10:00 57.96 58.00 57.96 57.98 1.7K
10:01 57.96 57.96 57.96 57.96 0.8K
10:02 57.96 57.96 57.96 57.96 0.0K
10:03 57.94 57.96 57.94 57.96 1.4K
10:04 57.96 57.96 57.96 57.96 0.2K
10:06 57.96 57.98 57.96 57.98 0.1K
10:08 57.98 57.98 57.98 57.98 0.6K
10:09 57.98 57.98 57.98 57.98 1.0K
10:12 57.96 57.96 57.96 57.96 0.3K
10:14 57.94 57.94 57.94 57.94 0.2K
10:16 57.92 57.92 57.92 57.92 0.1K
10:17 57.94 57.94 57.94 57.94 0.1K
10:19 57.96 57.96 57.96 57.96 0.5K
10:20 57.98 57.98 57.98 57.98 0.5K
10:24 57.94 57.94 57.94 57.94 2.8K
10:26 57.96 57.96 57.96 57.96 0.1K
10:27 57.96 57.98 57.96 57.98 1.1K
10:29 58.00 58.00 58.00 58.00 0.0K
10:31 58.02 58.04 58.02 58.04 0.1K
10:33 58.04 58.04 58.02 58.02 0.7K
10:36 58.02 58.02 58.02 58.02 0.1K
10:37 58.00 58.00 57.96 57.98 1.0K
10:39 57.96 57.96 57.96 57.96 0.3K
10:40 57.98 57.98 57.98 57.98 0.2K
10:41 58.00 58.00 58.00 58.00 0.1K
10:44 58.02 58.02 58.02 58.02 0.4K
10:45 58.02 58.02 58.00 58.00 0.5K
10:46 58.00 58.00 58.00 58.00 0.2K
10:47 57.98 57.98 57.98 57.98 1.5K
10:50 57.94 57.94 57.94 57.94 0.0K
10:52 57.94 57.94 57.94 57.94 0.3K
10:53 57.94 57.94 57.94 57.94 0.1K
10:55 57.94 57.96 57.94 57.96 0.4K
10:56 57.98 57.98 57.98 57.98 0.1K
10:57 58.02 58.02 58.02 58.02 0.3K
11:00 58.02 58.02 58.02 58.02 0.0K
11:01 58.00 58.02 58.00 58.02 0.1K
11:02 58.00 58.00 58.00 58.00 0.3K
11:04 57.96 57.96 57.96 57.96 0.1K
11:06 57.94 57.96 57.94 57.96 0.4K
11:07 57.96 57.96 57.96 57.96 0.7K
11:12 57.96 57.96 57.94 57.94 0.7K
11:14 57.96 57.96 57.96 57.96 0.2K
11:15 57.94 57.94 57.94 57.94 0.0K
11:19 57.96 57.96 57.96 57.96 0.1K
11:20 57.94 57.94 57.94 57.94 0.3K
11:21 57.94 57.96 57.94 57.96 1.7K
11:23 57.92 57.92 57.92 57.92 0.3K
11:24 57.92 57.92 57.92 57.92 0.1K
11:28 57.90 57.90 57.90 57.90 0.4K
11:29 57.88 57.88 57.88 57.88 0.8K
11:30 57.88 57.90 57.88 57.90 0.1K
11:31 57.88 57.88 57.88 57.88 0.1K
11:32 57.86 57.86 57.86 57.86 0.0K
11:34 57.86 57.86 57.84 57.84 0.2K
11:36 57.86 57.86 57.86 57.86 0.2K
11:38 57.88 57.88 57.88 57.88 0.1K
11:39 57.88 57.88 57.88 57.88 0.1K
11:40 57.88 57.88 57.86 57.86 0.5K
11:41 57.86 57.86 57.86 57.86 0.1K
11:42 57.84 57.84 57.84 57.84 0.4K
11:44 57.82 57.82 57.82 57.82 0.1K
11:45 57.82 57.84 57.82 57.84 0.3K
11:46 57.84 57.84 57.84 57.84 0.4K
11:48 57.84 57.84 57.84 57.84 0.1K
11:50 57.84 57.84 57.84 57.84 0.0K
11:51 57.84 57.84 57.84 57.84 0.1K
11:52 57.84 57.84 57.84 57.84 0.1K
11:53 57.84 57.84 57.84 57.84 1.6K
11:54 57.84 57.84 57.84 57.84 0.2K
11:55 57.82 57.82 57.82 57.82 0.1K
11:56 57.82 57.82 57.80 57.80 0.5K
11:57 57.80 57.80 57.78 57.80 2.0K
11:59 57.76 57.76 57.74 57.74 1.8K
12:00 57.74 57.78 57.74 57.74 2.0K
12:02 57.72 57.72 57.72 57.72 0.2K
12:06 57.72 57.72 57.72 57.72 0.1K
12:08 57.72 57.72 57.72 57.72 0.6K
12:09 57.76 57.76 57.76 57.76 10.9K
12:10 57.74 57.74 57.74 57.74 0.6K
12:11 57.76 57.76 57.76 57.76 0.5K
12:12 57.76 57.76 57.74 57.74 0.6K
12:15 57.76 57.76 57.76 57.76 0.2K
12:16 57.76 57.76 57.76 57.76 0.2K
12:17 57.78 57.78 57.78 57.78 1.1K
12:18 57.74 57.74 57.74 57.74 1.2K
12:19 57.74 57.74 57.74 57.74 1.0K
12:21 57.74 57.74 57.74 57.74 0.5K
12:22 57.74 57.74 57.74 57.74 0.2K
12:23 57.76 57.76 57.74 57.74 0.1K
12:24 57.76 57.76 57.76 57.76 0.2K
12:25 57.78 57.78 57.76 57.76 0.4K
12:28 57.74 57.74 57.74 57.74 1.1K
12:29 57.76 57.76 57.76 57.76 1.0K
12:30 57.74 57.74 57.74 57.74 0.2K
12:34 57.78 57.78 57.78 57.78 1.0K
12:35 57.76 57.76 57.76 57.76 1.3K
12:46 57.80 57.80 57.80 57.80 0.4K
12:47 57.78 57.78 57.78 57.78 0.2K
12:50 57.80 57.80 57.76 57.78 1.4K
12:51 57.76 57.76 57.76 57.76 0.1K
12:52 57.78 57.78 57.78 57.78 0.5K
12:54 57.76 57.76 57.76 57.76 1.0K
12:55 57.78 57.78 57.78 57.78 0.1K
12:58 57.76 57.76 57.76 57.76 0.0K
13:01 57.78 57.78 57.78 57.78 0.3K
13:02 57.80 57.80 57.80 57.80 0.3K
13:05 57.78 57.78 57.78 57.78 0.2K
13:07 57.80 57.80 57.78 57.78 1.0K
13:08 57.80 57.80 57.80 57.80 0.2K
13:12 57.80 57.80 57.80 57.80 0.4K
13:13 57.82 57.82 57.80 57.80 1.1K
13:15 57.80 57.80 57.80 57.80 2.4K
13:17 57.78 57.78 57.78 57.78 0.2K
13:18 57.76 57.76 57.76 57.76 0.5K
13:20 57.76 57.76 57.74 57.74 4.4K
13:21 57.74 57.74 57.74 57.74 0.4K
13:22 57.74 57.76 57.74 57.74 0.6K
13:23 57.76 57.76 57.76 57.76 1.8K
13:24 57.74 57.74 57.72 57.72 0.5K
13:25 57.72 57.72 57.70 57.70 1.9K
13:26 57.68 57.68 57.68 57.68 0.3K
13:27 57.66 57.66 57.66 57.66 1.6K
13:28 57.64 57.64 57.64 57.64 1.0K
13:29 57.62 57.62 57.62 57.62 0.8K
13:30 57.66 57.66 57.66 57.66 0.3K
13:31 57.66 57.66 57.66 57.66 0.1K
13:33 57.68 57.68 57.66 57.66 0.6K
13:36 57.70 57.70 57.70 57.70 0.7K
13:37 57.68 57.68 57.68 57.68 1.0K
13:38 57.66 57.68 57.66 57.68 0.6K
13:40 57.66 57.66 57.66 57.66 0.4K
13:41 57.68 57.68 57.66 57.66 1.5K
13:42 57.66 57.66 57.66 57.66 2.5K
13:43 57.68 57.68 57.68 57.68 0.3K
13:44 57.68 57.68 57.68 57.68 0.7K
13:45 57.70 57.70 57.70 57.70 0.3K
13:46 57.68 57.68 57.68 57.68 0.4K
13:49 57.66 57.70 57.66 57.70 2.8K
13:50 57.70 57.70 57.70 57.70 0.0K
13:51 57.72 57.72 57.72 57.72 0.5K
13:52 57.70 57.70 57.70 57.70 0.0K
13:54 57.70 57.70 57.70 57.70 1.0K
13:55 57.72 57.74 57.72 57.74 0.1K
13:57 57.76 57.76 57.76 57.76 0.1K
13:59 57.76 57.76 57.76 57.76 0.7K
14:00 57.76 57.76 57.74 57.74 0.6K
14:09 57.80 57.84 57.80 57.84 0.8K
14:10 57.82 57.82 57.80 57.80 0.8K
14:13 57.78 57.78 57.78 57.78 0.2K
14:17 57.78 57.78 57.78 57.78 0.1K
14:18 57.82 57.82 57.82 57.82 1.0K
14:20 57.82 57.84 57.82 57.84 0.4K
14:22 57.88 57.88 57.88 57.88 0.6K
14:23 57.90 57.90 57.86 57.86 0.9K
14:26 57.88 57.90 57.88 57.90 0.8K
14:28 57.86 57.86 57.86 57.86 1.1K
14:30 57.88 57.88 57.88 57.88 0.3K
14:31 57.86 57.86 57.86 57.86 0.0K
14:33 57.88 57.88 57.88 57.88 0.3K
14:36 57.88 57.90 57.88 57.90 4.6K
14:40 57.90 57.94 57.90 57.94 4.5K
14:41 57.92 57.92 57.92 57.92 0.1K
14:42 57.94 57.94 57.94 57.94 1.2K
14:45 57.94 57.94 57.92 57.92 2.0K
14:46 57.92 57.96 57.92 57.94 5.9K
14:48 57.92 57.92 57.92 57.92 1.2K
14:49 57.92 57.92 57.92 57.92 0.4K
14:50 57.92 57.92 57.92 57.92 0.1K
14:51 57.92 57.92 57.88 57.88 2.3K
14:53 57.92 57.92 57.92 57.92 0.9K
14:54 57.94 57.94 57.92 57.92 2.5K
14:56 57.92 57.92 57.92 57.92 0.5K
14:58 57.94 57.94 57.94 57.94 0.6K
14:59 57.94 57.94 57.92 57.92 1.1K
15:00 57.92 57.92 57.92 57.92 0.5K
15:01 57.94 57.94 57.94 57.94 0.8K
15:03 57.94 57.94 57.94 57.94 0.2K
15:05 57.96 57.96 57.96 57.96 0.7K
15:07 57.96 57.96 57.94 57.94 0.8K
15:09 57.94 57.94 57.94 57.94 1.3K
15:10 57.94 57.94 57.94 57.94 0.2K
15:12 57.96 57.98 57.96 57.98 3.2K
15:13 57.98 57.98 57.98 57.98 0.9K
15:14 57.98 57.98 57.96 57.96 0.7K
15:16 57.94 57.94 57.94 57.94 0.0K
15:17 57.92 57.92 57.92 57.92 0.4K
15:18 57.94 57.94 57.94 57.94 0.5K
15:19 57.94 57.94 57.94 57.94 0.1K
15:20 57.94 57.94 57.94 57.94 0.1K
15:21 57.94 57.94 57.94 57.94 0.6K
15:22 57.96 57.96 57.94 57.94 1.5K
15:23 57.94 57.94 57.94 57.94 0.2K
15:24 57.94 57.94 57.94 57.94 0.2K
15:25 57.94 57.94 57.90 57.90 2.1K
15:26 57.88 57.88 57.88 57.88 0.3K
15:27 57.88 57.88 57.88 57.88 0.4K
15:28 57.90 57.90 57.90 57.90 0.7K
15:29 57.88 57.88 57.88 57.88 0.1K
15:30 57.90 57.90 57.90 57.90 0.2K
15:31 57.90 57.90 57.90 57.90 0.1K
15:32 57.88 57.88 57.88 57.88 1.0K
15:34 57.88 57.88 57.88 57.88 0.3K
15:35 57.94 57.94 57.92 57.92 2.8K
15:37 57.94 57.94 57.94 57.94 0.1K
15:38 57.94 57.94 57.92 57.92 1.0K
15:40 57.94 57.94 57.94 57.94 3.4K
15:41 57.94 57.94 57.94 57.94 1.0K
15:42 57.94 57.94 57.94 57.94 0.3K
15:43 57.94 57.94 57.94 57.94 0.4K
15:45 57.96 57.96 57.96 57.96 0.7K
15:46 57.96 57.96 57.96 57.96 0.5K
15:47 57.96 57.96 57.94 57.94 0.3K
15:49 57.96 57.96 57.96 57.96 0.4K
15:50 57.96 57.96 57.96 57.96 0.2K
15:52 57.98 57.98 57.98 57.98 1.3K
15:53 57.98 57.98 57.98 57.98 0.4K
15:54 58.02 58.02 58.00 58.00 3.6K
15:55 58.00 58.02 58.00 58.02 0.2K
15:56 58.00 58.00 58.00 58.00 0.6K
15:57 58.04 58.04 58.04 58.04 0.4K
15:59 58.02 58.02 58.02 58.02 0.5K
16:00 58.02 58.02 58.00 58.00 1.5K
16:01 58.04 58.04 58.00 58.02 3.5K
16:02 58.02 58.04 58.02 58.02 1.4K
16:04 58.02 58.02 58.02 58.02 0.6K
16:05 58.02 58.02 58.02 58.02 0.2K
16:06 58.04 58.04 58.02 58.02 0.4K
16:07 58.02 58.02 58.02 58.02 0.2K
16:09 58.04 58.04 58.04 58.04 0.5K
16:11 58.02 58.02 58.02 58.02 0.5K
16:12 58.00 58.00 57.98 57.98 1.6K
16:13 58.00 58.00 58.00 58.00 0.1K
16:14 58.02 58.02 58.02 58.02 0.8K
16:15 58.04 58.04 58.04 58.04 0.1K
16:17 58.04 58.04 58.04 58.04 0.0K
16:18 58.02 58.02 58.02 58.02 0.1K
16:19 58.04 58.06 58.02 58.02 6.6K
16:20 58.02 58.02 58.02 58.02 0.2K
16:22 58.04 58.04 58.04 58.04 0.2K
16:24 58.02 58.02 58.02 58.02 1.3K
16:25 58.04 58.04 58.02 58.02 2.2K
16:26 58.02 58.02 58.00 58.00 2.2K
16:28 58.02 58.02 58.00 58.00 0.3K
16:30 58.04 58.04 58.00 58.00 0.1K
16:31 57.98 57.98 57.96 57.96 0.8K
16:32 57.96 57.96 57.96 57.96 1.9K
16:34 57.96 57.96 57.96 57.96 0.3K
16:35 57.94 57.94 57.94 57.94 1.3K
16:36 57.96 57.96 57.96 57.96 0.0K
16:38 57.96 57.96 57.96 57.96 0.2K
16:39 57.96 57.96 57.96 57.96 0.7K
16:40 57.96 57.96 57.96 57.96 0.1K
16:41 57.96 57.96 57.96 57.96 0.3K
16:42 57.96 57.96 57.96 57.96 0.2K
16:43 57.96 57.96 57.96 57.96 0.3K
16:44 57.94 57.94 57.94 57.94 0.5K
16:45 57.92 57.92 57.92 57.92 0.4K
16:46 57.92 57.94 57.92 57.92 1.9K
16:47 57.90 57.90 57.90 57.90 0.7K
16:48 57.88 57.88 57.88 57.88 0.1K
16:49 57.88 57.88 57.88 57.88 0.0K
16:51 57.88 57.88 57.88 57.88 1.0K
16:52 57.88 57.90 57.88 57.90 0.4K
16:53 57.88 57.88 57.88 57.88 0.3K
16:55 57.90 57.90 57.90 57.90 0.4K
16:56 57.96 57.96 57.96 57.96 0.3K
16:58 57.96 57.96 57.96 57.96 0.3K
16:59 57.96 57.98 57.96 57.98 1.7K
17:00 57.96 57.96 57.96 57.96 0.4K
17:01 57.96 57.98 57.96 57.98 1.2K
17:02 58.00 58.00 57.98 57.98 1.7K
17:03 58.00 58.00 58.00 58.00 0.6K
17:04 57.98 57.98 57.96 57.96 1.8K
17:05 57.96 57.96 57.96 57.96 0.3K
17:06 57.98 57.98 57.98 57.98 0.2K
17:07 57.98 58.00 57.98 58.00 1.8K
17:08 57.98 57.98 57.98 57.98 1.6K
17:09 57.98 57.98 57.98 57.98 0.7K
17:10 57.98 57.98 57.98 57.98 0.4K
17:12 57.96 57.98 57.96 57.96 2.8K
17:13 57.98 57.98 57.98 57.98 0.3K
17:15 57.98 58.00 57.98 57.98 0.4K
17:16 57.98 57.98 57.96 57.96 4.4K
17:17 57.96 58.00 57.96 58.00 0.4K
17:18 58.00 58.00 58.00 58.00 0.2K
17:19 57.98 58.00 57.98 58.00 1.8K
17:21 58.02 58.06 58.02 58.06 4.7K
17:22 58.08 58.08 58.08 58.08 4.6K
17:24 58.08 58.08 58.08 58.08 0.4K
17:25 58.10 58.10 58.10 58.10 5.6K
17:26 58.10 58.10 58.10 58.10 1.1K
17:27 58.10 58.10 58.10 58.10 2.2K
17:28 58.11 58.11 58.08 58.10 2.3K
17:29 58.08 58.12 58.08 58.12 1.0K
17:35 58.16 58.16 58.16 58.16 202.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles