ASR Nederland (ASRNL)

ASRNL
🏛️ Países Bajos →
57.78
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:00 59.70 59.70 59.70 59.70 2.5K
09:01 59.76 59.76 59.76 59.76 0.2K
09:02 59.66 59.70 59.66 59.70 0.9K
09:03 59.62 59.62 59.52 59.52 0.7K
09:04 59.48 59.50 59.48 59.50 0.3K
09:05 59.50 59.50 59.50 59.50 0.1K
09:08 59.44 59.44 59.44 59.44 0.1K
09:10 59.50 59.50 59.48 59.50 0.8K
09:11 59.56 59.56 59.56 59.56 0.5K
09:12 59.54 59.62 59.54 59.62 0.3K
09:13 59.62 59.64 59.62 59.64 1.0K
09:15 59.62 59.62 59.62 59.62 0.6K
09:16 59.62 59.66 59.62 59.64 0.4K
09:17 59.64 59.64 59.64 59.64 0.0K
09:18 59.62 59.62 59.62 59.62 0.5K
09:21 59.56 59.56 59.56 59.56 0.4K
09:23 59.56 59.60 59.56 59.60 2.1K
09:24 59.60 59.60 59.60 59.60 0.6K
09:25 59.62 59.62 59.60 59.60 0.2K
09:26 59.62 59.62 59.62 59.62 0.1K
09:27 59.66 59.66 59.66 59.66 0.1K
09:28 59.64 59.64 59.64 59.64 0.2K
09:29 59.60 59.60 59.58 59.58 0.1K
09:30 59.62 59.62 59.62 59.62 0.1K
09:32 59.60 59.62 59.60 59.60 1.4K
09:33 59.60 59.60 59.60 59.60 0.0K
09:34 59.62 59.62 59.62 59.62 0.3K
09:35 59.62 59.62 59.62 59.62 0.4K
09:37 59.62 59.62 59.62 59.62 0.0K
09:38 59.62 59.62 59.58 59.58 0.3K
09:39 59.58 59.58 59.58 59.58 0.0K
09:40 59.60 59.60 59.60 59.60 0.1K
09:43 59.60 59.60 59.60 59.60 0.0K
09:44 59.64 59.64 59.64 59.64 0.2K
09:46 59.62 59.66 59.62 59.66 0.1K
09:47 59.68 59.68 59.68 59.68 0.3K
09:48 59.64 59.64 59.64 59.64 0.5K
09:50 59.66 59.70 59.66 59.70 1.7K
09:51 59.68 59.68 59.68 59.68 0.0K
09:52 59.68 59.70 59.68 59.70 0.3K
09:53 59.70 59.72 59.70 59.72 0.2K
09:54 59.68 59.68 59.68 59.68 0.4K
09:55 59.64 59.64 59.64 59.64 0.1K
09:56 59.60 59.60 59.60 59.60 0.3K
09:58 59.62 59.66 59.62 59.66 0.1K
09:59 59.66 59.66 59.66 59.66 0.1K
10:00 59.66 59.66 59.66 59.66 0.0K
10:01 59.62 59.62 59.62 59.62 0.1K
10:03 59.60 59.60 59.60 59.60 0.0K
10:05 59.60 59.60 59.60 59.60 0.2K
10:06 59.62 59.62 59.62 59.62 0.2K
10:07 59.62 59.64 59.62 59.64 0.3K
10:10 59.68 59.68 59.68 59.68 0.1K
10:11 59.66 59.72 59.66 59.72 0.2K
10:12 59.68 59.68 59.68 59.68 0.2K
10:14 59.74 59.76 59.74 59.76 0.2K
10:15 59.78 59.78 59.78 59.78 0.1K
10:16 59.76 59.76 59.76 59.76 1.1K
10:17 59.72 59.72 59.72 59.72 0.2K
10:18 59.72 59.72 59.72 59.72 0.0K
10:20 59.72 59.72 59.70 59.72 0.5K
10:21 59.74 59.76 59.74 59.74 0.7K
10:22 59.74 59.74 59.74 59.74 0.1K
10:23 59.72 59.72 59.72 59.72 0.1K
10:24 59.74 59.74 59.74 59.74 0.2K
10:25 59.76 59.78 59.76 59.78 3.5K
10:27 59.78 59.82 59.76 59.80 3.4K
10:28 59.80 59.80 59.80 59.80 0.9K
10:29 59.80 59.80 59.80 59.80 0.2K
10:30 59.76 59.76 59.76 59.76 0.9K
10:31 59.76 59.76 59.76 59.76 0.1K
10:33 59.78 59.80 59.78 59.80 0.5K
10:35 59.78 59.78 59.78 59.78 0.7K
10:36 59.76 59.76 59.74 59.74 0.6K
10:37 59.70 59.70 59.70 59.70 0.2K
10:38 59.74 59.74 59.74 59.74 1.1K
10:39 59.74 59.74 59.74 59.74 0.3K
10:40 59.74 59.74 59.74 59.74 0.3K
10:41 59.74 59.74 59.74 59.74 0.4K
10:42 59.74 59.74 59.72 59.72 2.1K
10:44 59.70 59.72 59.70 59.72 0.6K
10:45 59.66 59.66 59.66 59.66 0.1K
10:46 59.72 59.72 59.72 59.72 0.0K
10:47 59.74 59.74 59.72 59.72 0.2K
10:48 59.72 59.74 59.72 59.74 0.2K
10:49 59.74 59.74 59.74 59.74 0.0K
10:51 59.78 59.78 59.74 59.74 0.6K
10:53 59.74 59.74 59.74 59.74 0.2K
10:54 59.70 59.70 59.70 59.70 0.2K
10:55 59.78 59.80 59.78 59.80 1.5K
10:56 59.78 59.80 59.78 59.80 0.3K
10:57 59.84 59.86 59.84 59.86 0.4K
10:58 59.88 59.88 59.88 59.88 0.1K
11:00 59.88 59.88 59.88 59.88 0.0K
11:01 59.86 59.86 59.86 59.86 0.1K
11:02 59.88 59.88 59.88 59.88 0.1K
11:05 59.92 59.92 59.90 59.90 0.6K
11:06 59.90 59.92 59.90 59.92 0.2K
11:07 59.92 59.92 59.90 59.92 0.2K
11:12 59.90 59.90 59.90 59.90 0.5K
11:14 59.92 59.94 59.92 59.92 0.4K
11:15 59.92 59.92 59.92 59.92 0.3K
11:16 59.94 59.96 59.94 59.96 0.4K
11:17 59.96 59.96 59.96 59.96 0.0K
11:20 59.98 59.98 59.98 59.98 0.8K
11:24 59.98 60.00 59.98 60.00 6.2K
11:25 60.18 60.18 60.12 60.12 18.4K
11:26 60.12 60.12 60.10 60.12 0.8K
11:27 60.12 60.14 60.12 60.14 1.1K
11:28 60.14 60.16 60.14 60.16 0.5K
11:29 60.14 60.14 60.12 60.12 0.2K
11:30 60.08 60.16 60.08 60.16 1.0K
11:31 60.12 60.14 60.12 60.14 0.5K
11:32 60.14 60.16 60.14 60.16 0.4K
11:33 60.16 60.16 60.16 60.16 0.2K
11:34 60.14 60.14 60.14 60.14 1.5K
11:37 60.16 60.16 60.16 60.16 0.3K
11:39 60.12 60.12 60.12 60.12 0.0K
11:40 60.12 60.12 60.12 60.12 0.0K
11:42 60.10 60.10 60.10 60.10 0.1K
11:44 60.12 60.12 60.12 60.12 0.1K
11:45 60.14 60.14 60.14 60.14 0.0K
11:46 60.14 60.14 60.14 60.14 0.3K
11:47 60.14 60.14 60.14 60.14 0.1K
11:48 60.14 60.16 60.14 60.16 0.1K
11:49 60.14 60.16 60.14 60.16 0.1K
11:50 60.12 60.14 60.12 60.14 0.3K
11:51 60.18 60.18 60.18 60.18 0.1K
11:53 60.16 60.16 60.16 60.16 0.2K
11:54 60.18 60.18 60.18 60.18 0.2K
11:55 60.18 60.18 60.18 60.18 1.6K
11:59 60.24 60.24 60.24 60.24 0.0K
12:00 60.24 60.26 60.24 60.26 0.2K
12:01 60.28 60.28 60.28 60.28 0.2K
12:02 60.26 60.26 60.26 60.26 0.6K
12:03 60.28 60.28 60.28 60.28 0.2K
12:04 60.26 60.26 60.26 60.26 0.3K
12:05 60.24 60.24 60.24 60.24 0.5K
12:06 60.32 60.34 60.32 60.34 0.9K
12:08 60.32 60.32 60.30 60.30 0.8K
12:09 60.36 60.36 60.36 60.36 4.6K
12:10 60.34 60.34 60.34 60.34 0.2K
12:11 60.34 60.34 60.32 60.34 0.2K
12:12 60.36 60.36 60.36 60.36 0.0K
12:13 60.36 60.36 60.36 60.36 0.1K
12:14 60.34 60.34 60.34 60.34 0.1K
12:15 60.34 60.34 60.34 60.34 0.1K
12:17 60.36 60.36 60.36 60.36 0.1K
12:18 60.34 60.34 60.34 60.34 0.4K
12:19 60.30 60.30 60.30 60.30 0.2K
12:21 60.24 60.24 60.24 60.24 0.9K
12:22 60.26 60.26 60.24 60.24 0.4K
12:24 60.24 60.24 60.22 60.22 0.3K
12:25 60.20 60.20 60.20 60.20 0.0K
12:26 60.22 60.26 60.22 60.26 0.9K
12:27 60.28 60.30 60.28 60.30 0.1K
12:28 60.40 60.40 60.40 60.40 2.7K
12:29 60.42 60.42 60.42 60.42 0.0K
12:30 60.46 60.46 60.44 60.44 0.3K
12:31 60.42 60.42 60.42 60.42 0.1K
12:33 60.40 60.40 60.38 60.38 0.2K
12:35 60.36 60.36 60.36 60.36 0.2K
12:38 60.38 60.38 60.38 60.38 0.2K
12:40 60.32 60.32 60.32 60.32 0.0K
12:41 60.36 60.36 60.36 60.36 0.1K
12:47 60.28 60.30 60.28 60.30 0.4K
12:49 60.34 60.34 60.34 60.34 0.4K
12:50 60.34 60.34 60.34 60.34 0.1K
12:53 60.30 60.30 60.30 60.30 0.1K
12:55 60.30 60.30 60.26 60.26 0.4K
12:57 60.24 60.24 60.24 60.24 0.1K
12:59 60.22 60.24 60.22 60.24 0.2K
13:01 60.24 60.24 60.24 60.24 0.1K
13:02 60.26 60.26 60.26 60.26 0.2K
13:03 60.28 60.28 60.26 60.28 0.3K
13:05 60.24 60.24 60.24 60.24 0.3K
13:07 60.20 60.20 60.20 60.20 0.0K
13:08 60.20 60.20 60.20 60.20 0.1K
13:11 60.26 60.26 60.26 60.26 0.1K
13:12 60.22 60.22 60.22 60.22 11.2K
13:13 60.24 60.24 60.24 60.24 0.5K
13:14 60.22 60.22 60.20 60.20 0.2K
13:20 60.24 60.24 60.24 60.24 1.4K
13:21 60.26 60.26 60.26 60.26 0.0K
13:22 60.26 60.26 60.24 60.26 1.4K
13:23 60.26 60.26 60.26 60.26 0.1K
13:31 60.24 60.24 60.22 60.22 0.2K
13:33 60.20 60.20 60.20 60.20 0.3K
13:38 60.20 60.20 60.20 60.20 0.1K
13:39 60.22 60.22 60.22 60.22 0.0K
13:44 60.22 60.22 60.22 60.22 0.2K
13:46 60.24 60.24 60.22 60.22 0.2K
13:47 60.26 60.26 60.26 60.26 0.0K
13:48 60.28 60.28 60.28 60.28 0.1K
13:51 60.26 60.26 60.24 60.24 0.7K
13:52 60.24 60.24 60.24 60.24 0.1K
13:55 60.22 60.22 60.22 60.22 0.2K
13:56 60.24 60.24 60.24 60.24 0.3K
13:57 60.26 60.28 60.26 60.28 0.6K
13:58 60.28 60.28 60.28 60.28 0.0K
14:00 60.24 60.26 60.24 60.26 0.0K
14:03 60.28 60.28 60.28 60.28 0.0K
14:06 60.24 60.24 60.22 60.22 0.4K
14:07 60.22 60.22 60.22 60.22 0.4K
14:08 60.22 60.22 60.22 60.22 0.1K
14:10 60.24 60.24 60.24 60.24 0.9K
14:11 60.22 60.22 60.22 60.22 0.2K
14:12 60.24 60.24 60.24 60.24 0.0K
14:14 60.24 60.26 60.24 60.26 0.1K
14:16 60.26 60.26 60.26 60.26 0.1K
14:18 60.24 60.24 60.24 60.24 2.2K
14:19 60.22 60.22 60.22 60.22 0.1K
14:21 60.22 60.22 60.14 60.14 4.3K
14:22 60.16 60.16 60.16 60.16 0.3K
14:23 60.14 60.14 60.14 60.14 0.1K
14:24 60.14 60.14 60.14 60.14 0.3K
14:25 60.16 60.16 60.16 60.16 0.3K
14:26 60.18 60.18 60.18 60.18 0.0K
14:30 60.20 60.20 60.20 60.20 0.1K
14:31 60.18 60.18 60.18 60.18 0.1K
14:32 60.16 60.16 60.16 60.16 0.1K
14:37 60.14 60.14 60.14 60.14 0.0K
14:39 60.14 60.14 60.14 60.14 0.1K
14:42 60.14 60.14 60.14 60.14 0.0K
14:43 60.14 60.20 60.14 60.18 1.0K
14:46 60.16 60.16 60.16 60.16 0.0K
14:47 60.18 60.18 60.18 60.18 0.2K
14:48 60.18 60.18 60.18 60.18 0.1K
14:50 60.18 60.18 60.18 60.18 0.1K
14:51 60.20 60.20 60.20 60.20 0.2K
14:52 60.20 60.20 60.20 60.20 0.0K
14:54 60.20 60.20 60.20 60.20 0.0K
14:57 60.22 60.22 60.22 60.22 0.1K
14:59 60.22 60.24 60.22 60.24 0.8K
15:01 60.24 60.24 60.24 60.24 0.3K
15:03 60.24 60.24 60.22 60.22 0.7K
15:04 60.24 60.24 60.24 60.24 0.3K
15:05 60.26 60.26 60.26 60.26 0.2K
15:06 60.26 60.26 60.26 60.26 0.0K
15:07 60.22 60.22 60.22 60.22 0.4K
15:08 60.22 60.24 60.22 60.24 0.1K
15:10 60.24 60.24 60.24 60.24 0.5K
15:12 60.26 60.28 60.24 60.24 0.6K
15:13 60.26 60.26 60.26 60.26 0.1K
15:14 60.24 60.24 60.22 60.22 0.4K
15:15 60.24 60.24 60.16 60.16 2.3K
15:16 60.16 60.16 60.16 60.16 0.4K
15:18 60.16 60.16 60.16 60.16 0.4K
15:19 60.14 60.14 60.14 60.14 0.3K
15:20 60.14 60.14 60.14 60.14 0.1K
15:21 60.14 60.14 60.14 60.14 0.1K
15:22 60.14 60.14 60.14 60.14 0.2K
15:23 60.14 60.14 60.14 60.14 0.2K
15:25 60.14 60.14 60.12 60.12 0.5K
15:26 60.14 60.14 60.14 60.14 0.0K
15:28 60.16 60.16 60.16 60.16 0.1K
15:29 60.18 60.18 60.18 60.18 0.3K
15:30 60.16 60.20 60.16 60.16 1.1K
15:31 60.12 60.12 60.12 60.12 0.6K
15:34 60.16 60.18 60.16 60.18 0.1K
15:37 60.22 60.22 60.22 60.22 0.2K
15:40 60.18 60.18 60.18 60.18 0.2K
15:43 60.14 60.14 60.14 60.14 0.0K
15:44 60.16 60.16 60.16 60.16 0.0K
15:46 60.20 60.20 60.18 60.18 0.4K
15:47 60.16 60.16 60.16 60.16 0.1K
15:48 60.14 60.16 60.14 60.16 0.3K
15:49 60.16 60.16 60.16 60.16 0.2K
15:51 60.18 60.20 60.18 60.20 0.2K
15:53 60.18 60.18 60.18 60.18 0.6K
15:54 60.16 60.16 60.16 60.16 0.0K
15:55 60.12 60.12 60.12 60.12 0.2K
15:56 60.12 60.12 60.10 60.10 0.3K
15:57 60.12 60.12 60.12 60.12 0.0K
15:59 60.12 60.12 60.12 60.12 0.0K
16:00 60.14 60.14 60.14 60.14 0.1K
16:01 60.16 60.18 60.16 60.18 0.5K
16:02 60.16 60.16 60.16 60.16 0.2K
16:03 60.12 60.12 60.12 60.12 0.2K
16:05 60.14 60.14 60.14 60.14 0.2K
16:08 60.22 60.26 60.22 60.26 2.0K
16:09 60.30 60.38 60.30 60.36 4.1K
16:10 60.36 60.36 60.32 60.32 1.3K
16:11 60.32 60.32 60.32 60.32 0.2K
16:12 60.28 60.28 60.26 60.26 0.1K
16:13 60.26 60.26 60.24 60.24 0.8K
16:14 60.24 60.26 60.24 60.26 0.3K
16:15 60.26 60.26 60.26 60.26 0.1K
16:16 60.24 60.24 60.24 60.24 0.5K
16:17 60.24 60.24 60.22 60.22 0.4K
16:18 60.24 60.24 60.24 60.24 0.1K
16:21 60.22 60.24 60.22 60.24 0.3K
16:26 60.26 60.30 60.26 60.30 0.0K
16:30 60.30 60.30 60.30 60.30 0.3K
16:32 60.30 60.30 60.30 60.30 0.1K
16:34 60.32 60.32 60.32 60.32 0.1K
16:35 60.32 60.32 60.30 60.30 0.2K
16:36 60.28 60.28 60.28 60.28 0.4K
16:37 60.26 60.28 60.26 60.28 0.2K
16:38 60.30 60.30 60.28 60.28 0.3K
16:40 60.24 60.26 60.24 60.26 4.6K
16:41 60.24 60.24 60.24 60.24 0.2K
16:42 60.22 60.22 60.22 60.22 0.6K
16:44 60.22 60.22 60.22 60.22 0.3K
16:45 60.22 60.22 60.22 60.22 0.1K
16:46 60.22 60.22 60.20 60.20 0.3K
16:48 60.22 60.22 60.18 60.20 13.4K
16:50 60.22 60.22 60.22 60.22 0.2K
16:51 60.20 60.22 60.20 60.22 0.5K
16:52 60.24 60.28 60.24 60.28 0.7K
16:53 60.24 60.24 60.24 60.24 0.8K
16:54 60.24 60.24 60.24 60.24 0.2K
16:56 60.22 60.22 60.22 60.22 0.9K
16:57 60.22 60.22 60.18 60.18 0.8K
16:58 60.20 60.20 60.18 60.18 6.7K
16:59 60.18 60.20 60.18 60.20 2.0K
17:01 60.18 60.18 60.18 60.18 0.8K
17:02 60.18 60.18 60.18 60.18 0.0K
17:04 60.22 60.22 60.22 60.22 0.3K
17:06 60.18 60.18 60.18 60.18 1.3K
17:07 60.18 60.18 60.18 60.18 0.2K
17:09 60.18 60.18 60.18 60.18 0.2K
17:10 60.18 60.20 60.18 60.20 3.1K
17:11 60.20 60.20 60.20 60.20 0.3K
17:12 60.20 60.20 60.20 60.20 0.3K
17:15 60.22 60.22 60.22 60.22 3.5K
17:16 60.20 60.20 60.18 60.18 1.8K
17:19 60.18 60.18 60.18 60.18 0.1K
17:20 60.20 60.20 60.20 60.20 0.2K
17:22 60.22 60.22 60.20 60.20 1.9K
17:23 60.18 60.18 60.18 60.18 0.0K
17:24 60.16 60.16 60.16 60.16 1.2K
17:26 60.16 60.16 60.16 60.16 0.5K
17:27 60.16 60.16 60.14 60.14 0.7K
17:28 60.14 60.14 60.12 60.14 4.1K
17:29 60.14 60.16 60.14 60.16 0.9K
17:35 60.08 60.08 60.08 60.08 203.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles