ASR Nederland (ASRNL)

ASRNL
🏛️ Países Bajos →
57.28
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:00 58.66 58.66 58.54 58.54 4.0K
09:01 58.48 58.48 58.46 58.46 0.6K
09:02 58.40 58.40 58.40 58.40 0.0K
09:03 58.44 58.46 58.44 58.44 0.2K
09:04 58.42 58.42 58.40 58.40 0.5K
09:05 58.34 58.34 58.30 58.32 1.6K
09:06 58.28 58.28 58.28 58.28 0.3K
09:07 58.24 58.24 58.22 58.24 0.8K
09:08 58.24 58.26 58.20 58.20 1.8K
09:09 58.20 58.24 58.20 58.24 0.6K
09:10 58.26 58.26 58.26 58.26 0.4K
09:11 58.28 58.28 58.28 58.28 0.3K
09:12 58.28 58.30 58.28 58.30 0.5K
09:13 58.28 58.30 58.28 58.30 0.3K
09:15 58.28 58.28 58.28 58.28 0.1K
09:17 58.30 58.30 58.30 58.30 0.8K
09:18 58.32 58.32 58.28 58.28 0.4K
09:19 58.28 58.28 58.28 58.28 0.2K
09:21 58.26 58.26 58.26 58.26 0.2K
09:22 58.24 58.24 58.24 58.24 0.3K
09:24 58.26 58.26 58.26 58.26 0.1K
09:25 58.22 58.22 58.20 58.20 1.4K
09:26 58.22 58.22 58.22 58.22 0.1K
09:27 58.22 58.22 58.22 58.22 0.2K
09:28 58.22 58.22 58.22 58.22 0.0K
09:29 58.22 58.22 58.22 58.22 0.1K
09:30 58.24 58.28 58.24 58.28 0.5K
09:31 58.26 58.26 58.26 58.26 0.9K
09:32 58.22 58.24 58.22 58.24 1.3K
09:33 58.24 58.24 58.24 58.24 0.1K
09:34 58.24 58.26 58.24 58.24 0.7K
09:35 58.28 58.28 58.28 58.28 0.1K
09:36 58.28 58.28 58.28 58.28 0.4K
09:37 58.28 58.28 58.26 58.26 1.2K
09:39 58.24 58.24 58.24 58.24 0.2K
09:40 58.26 58.26 58.26 58.26 0.4K
09:41 58.26 58.26 58.24 58.24 0.5K
09:42 58.24 58.24 58.24 58.24 0.1K
09:43 58.24 58.24 58.24 58.24 0.0K
09:44 58.24 58.26 58.24 58.26 0.8K
09:46 58.26 58.26 58.26 58.26 0.0K
09:47 58.26 58.26 58.26 58.26 0.1K
09:48 58.22 58.22 58.22 58.22 0.1K
09:49 58.22 58.22 58.22 58.22 0.1K
09:50 58.26 58.26 58.26 58.26 0.1K
09:51 58.26 58.26 58.26 58.26 0.2K
09:52 58.26 58.26 58.26 58.26 0.2K
09:54 58.26 58.28 58.26 58.28 0.2K
09:55 58.30 58.30 58.30 58.30 0.1K
09:56 58.26 58.26 58.26 58.26 1.4K
09:57 58.30 58.30 58.26 58.26 0.3K
09:59 58.22 58.22 58.22 58.22 0.4K
10:00 58.20 58.20 58.18 58.20 0.6K
10:01 58.20 58.22 58.20 58.22 0.2K
10:02 58.24 58.24 58.22 58.22 0.2K
10:03 58.22 58.22 58.22 58.22 0.0K
10:06 58.20 58.22 58.20 58.22 0.6K
10:07 58.20 58.22 58.20 58.22 0.3K
10:08 58.18 58.20 58.18 58.20 1.2K
10:09 58.18 58.18 58.18 58.18 0.1K
10:10 58.20 58.20 58.20 58.20 0.3K
10:11 58.22 58.22 58.22 58.22 0.6K
10:12 58.22 58.22 58.22 58.22 0.0K
10:13 58.24 58.24 58.24 58.24 0.9K
10:14 58.24 58.24 58.24 58.24 0.1K
10:15 58.24 58.24 58.24 58.24 0.2K
10:16 58.26 58.28 58.26 58.28 0.5K
10:18 58.28 58.30 58.28 58.30 0.1K
10:19 58.30 58.30 58.28 58.30 0.9K
10:20 58.28 58.28 58.28 58.28 0.2K
10:21 58.26 58.28 58.26 58.28 0.8K
10:22 58.30 58.30 58.30 58.30 0.1K
10:23 58.30 58.30 58.30 58.30 0.0K
10:24 58.30 58.30 58.30 58.30 0.0K
10:25 58.26 58.26 58.26 58.26 0.0K
10:27 58.28 58.28 58.28 58.28 0.1K
10:29 58.30 58.30 58.30 58.30 0.1K
10:32 58.30 58.30 58.30 58.30 0.3K
10:34 58.30 58.32 58.30 58.30 0.7K
10:35 58.30 58.30 58.30 58.30 0.1K
10:36 58.32 58.32 58.28 58.28 0.2K
10:37 58.26 58.28 58.26 58.26 1.6K
10:38 58.28 58.28 58.28 58.28 0.1K
10:39 58.28 58.28 58.20 58.20 1.3K
10:40 58.20 58.22 58.20 58.22 0.8K
10:41 58.24 58.24 58.24 58.24 0.2K
10:43 58.26 58.26 58.26 58.26 0.0K
10:48 58.20 58.20 58.20 58.20 0.9K
10:49 58.22 58.22 58.18 58.18 1.9K
10:50 58.18 58.18 58.18 58.18 0.0K
10:51 58.20 58.20 58.20 58.20 2.2K
10:53 58.20 58.20 58.20 58.20 0.0K
10:54 58.18 58.18 58.18 58.18 0.0K
10:55 58.18 58.18 58.18 58.18 0.0K
10:57 58.16 58.16 58.16 58.16 0.5K
10:58 58.16 58.16 58.16 58.16 0.1K
10:59 58.18 58.18 58.18 58.18 0.0K
11:00 58.14 58.14 58.14 58.14 0.0K
11:02 58.16 58.16 58.16 58.16 0.3K
11:03 58.18 58.18 58.18 58.18 0.5K
11:04 58.20 58.20 58.20 58.20 0.1K
11:05 58.18 58.18 58.18 58.18 0.2K
11:06 58.16 58.16 58.16 58.16 0.1K
11:07 58.18 58.18 58.18 58.18 0.6K
11:08 58.18 58.20 58.18 58.20 0.3K
11:09 58.18 58.18 58.18 58.18 0.2K
11:10 58.12 58.12 58.12 58.12 1.2K
11:12 58.14 58.16 58.14 58.16 0.7K
11:13 58.14 58.14 58.14 58.14 0.2K
11:14 58.12 58.12 58.10 58.10 0.3K
11:15 58.10 58.10 58.10 58.10 0.0K
11:16 58.12 58.12 58.12 58.12 0.1K
11:19 58.10 58.10 58.10 58.10 0.4K
11:20 58.08 58.10 58.08 58.10 0.3K
11:21 58.08 58.08 58.08 58.08 0.1K
11:22 58.10 58.10 58.10 58.10 0.6K
11:25 58.10 58.10 58.08 58.08 0.3K
11:27 58.12 58.12 58.12 58.12 0.2K
11:28 58.12 58.12 58.12 58.12 0.2K
11:29 58.08 58.08 58.08 58.08 1.3K
11:30 58.06 58.10 58.06 58.10 0.4K
11:31 58.10 58.10 58.10 58.10 0.3K
11:32 58.08 58.08 58.08 58.08 0.1K
11:33 58.12 58.12 58.12 58.12 0.6K
11:34 58.10 58.10 58.10 58.10 0.1K
11:35 58.12 58.12 58.12 58.12 0.1K
11:36 58.12 58.12 58.10 58.10 2.5K
11:38 58.12 58.12 58.12 58.12 0.2K
11:40 58.10 58.10 58.10 58.10 0.0K
11:41 58.10 58.10 58.08 58.08 1.9K
11:43 58.08 58.08 58.08 58.08 0.8K
11:44 58.10 58.12 58.10 58.12 1.3K
11:47 58.12 58.12 58.12 58.12 0.1K
11:48 58.10 58.10 58.10 58.10 0.7K
11:49 58.10 58.10 58.10 58.10 0.1K
11:50 58.10 58.10 58.10 58.10 0.2K
11:51 58.12 58.16 58.12 58.16 1.6K
11:53 58.18 58.18 58.18 58.18 0.2K
11:55 58.18 58.18 58.18 58.18 0.1K
11:56 58.18 58.18 58.18 58.18 0.0K
11:58 58.20 58.20 58.20 58.20 0.2K
11:59 58.22 58.22 58.22 58.22 0.0K
12:00 58.22 58.22 58.22 58.22 0.3K
12:01 58.24 58.24 58.24 58.24 0.5K
12:03 58.22 58.22 58.22 58.22 0.2K
12:04 58.20 58.22 58.20 58.20 0.8K
12:09 58.22 58.24 58.22 58.24 0.9K
12:10 58.24 58.24 58.24 58.24 0.1K
12:12 58.24 58.24 58.24 58.24 0.4K
12:13 58.22 58.22 58.22 58.22 0.4K
12:14 58.20 58.20 58.20 58.20 0.1K
12:15 58.20 58.20 58.20 58.20 0.2K
12:18 58.20 58.20 58.20 58.20 0.4K
12:19 58.18 58.18 58.18 58.18 0.1K
12:20 58.18 58.18 58.18 58.18 0.2K
12:21 58.18 58.18 58.18 58.18 0.2K
12:22 58.18 58.18 58.18 58.18 0.1K
12:23 58.18 58.18 58.18 58.18 0.1K
12:24 58.16 58.16 58.16 58.16 0.0K
12:25 58.18 58.18 58.18 58.18 0.1K
12:26 58.20 58.20 58.20 58.20 0.6K
12:31 58.18 58.20 58.18 58.20 0.3K
12:33 58.20 58.20 58.20 58.20 0.0K
12:34 58.22 58.22 58.22 58.22 0.3K
12:36 58.20 58.20 58.18 58.18 2.0K
12:39 58.16 58.16 58.16 58.16 0.1K
12:44 58.12 58.12 58.12 58.12 0.0K
12:48 58.12 58.12 58.08 58.08 6.7K
12:49 58.08 58.08 58.08 58.08 0.6K
12:50 58.06 58.06 58.06 58.06 0.5K
12:51 58.02 58.02 58.02 58.02 0.3K
12:52 58.02 58.02 58.02 58.02 0.0K
12:53 58.04 58.04 58.04 58.04 0.5K
12:56 58.06 58.06 58.06 58.06 0.7K
12:58 58.06 58.06 58.06 58.06 3.6K
12:59 58.02 58.02 58.02 58.02 0.0K
13:00 58.08 58.08 58.08 58.08 1.2K
13:01 58.08 58.08 58.08 58.08 0.4K
13:02 58.10 58.12 58.10 58.12 0.4K
13:04 58.14 58.14 58.14 58.14 0.1K
13:06 58.16 58.16 58.16 58.16 0.2K
13:10 58.14 58.14 58.14 58.14 0.2K
13:12 58.14 58.16 58.14 58.16 0.4K
13:14 58.18 58.18 58.18 58.18 0.1K
13:15 58.16 58.16 58.14 58.14 0.1K
13:16 58.16 58.16 58.16 58.16 0.3K
13:17 58.16 58.16 58.16 58.16 0.1K
13:19 58.14 58.14 58.14 58.14 0.0K
13:20 58.16 58.16 58.16 58.16 0.2K
13:22 58.16 58.16 58.16 58.16 0.0K
13:24 58.18 58.18 58.18 58.18 0.5K
13:25 58.16 58.16 58.16 58.16 1.3K
13:27 58.14 58.14 58.14 58.14 1.6K
13:28 58.16 58.16 58.16 58.16 0.2K
13:29 58.18 58.18 58.18 58.18 0.1K
13:32 58.14 58.14 58.14 58.14 1.0K
13:37 58.14 58.14 58.14 58.14 0.3K
13:38 58.16 58.16 58.16 58.16 0.6K
13:39 58.16 58.18 58.16 58.18 0.5K
13:41 58.18 58.18 58.18 58.18 0.3K
13:42 58.18 58.18 58.18 58.18 0.0K
13:45 58.18 58.18 58.18 58.18 0.2K
13:46 58.18 58.18 58.16 58.16 1.8K
13:47 58.18 58.18 58.18 58.18 0.0K
13:48 58.18 58.20 58.18 58.20 1.0K
13:49 58.18 58.22 58.18 58.22 1.7K
13:50 58.20 58.20 58.20 58.20 0.1K
13:51 58.20 58.20 58.20 58.20 0.4K
13:52 58.20 58.22 58.20 58.22 1.4K
13:53 58.22 58.24 58.22 58.24 0.5K
13:54 58.24 58.24 58.24 58.24 0.1K
13:58 58.26 58.26 58.26 58.26 0.5K
13:59 58.26 58.26 58.26 58.26 0.6K
14:00 58.26 58.26 58.26 58.26 0.8K
14:03 58.26 58.26 58.26 58.26 0.3K
14:05 58.26 58.26 58.24 58.24 0.6K
14:08 58.24 58.24 58.24 58.24 0.2K
14:09 58.26 58.26 58.26 58.26 0.8K
14:10 58.24 58.26 58.24 58.26 0.1K
14:12 58.26 58.26 58.24 58.24 1.2K
14:13 58.24 58.24 58.24 58.24 0.3K
14:14 58.26 58.26 58.26 58.26 0.2K
14:15 58.26 58.28 58.26 58.28 0.8K
14:16 58.26 58.26 58.26 58.26 0.4K
14:17 58.26 58.28 58.26 58.28 0.1K
14:20 58.28 58.28 58.28 58.28 0.1K
14:21 58.26 58.26 58.26 58.26 0.1K
14:22 58.26 58.26 58.26 58.26 0.5K
14:23 58.26 58.26 58.26 58.26 0.2K
14:24 58.26 58.26 58.24 58.24 0.4K
14:25 58.24 58.26 58.24 58.26 1.0K
14:28 58.26 58.26 58.26 58.26 0.0K
14:30 58.26 58.28 58.24 58.28 2.6K
14:31 58.30 58.32 58.28 58.32 1.2K
14:32 58.30 58.30 58.30 58.30 0.1K
14:33 58.30 58.34 58.30 58.34 0.7K
14:34 58.28 58.32 58.28 58.32 1.6K
14:35 58.30 58.30 58.30 58.30 0.1K
14:36 58.28 58.30 58.28 58.30 0.5K
14:37 58.30 58.30 58.28 58.28 0.1K
14:38 58.28 58.28 58.28 58.28 0.3K
14:39 58.26 58.26 58.26 58.26 0.2K
14:40 58.22 58.22 58.22 58.22 0.2K
14:41 58.20 58.22 58.20 58.22 0.5K
14:43 58.22 58.22 58.22 58.22 0.4K
14:44 58.22 58.22 58.22 58.22 0.3K
14:46 58.24 58.24 58.24 58.24 0.4K
14:47 58.22 58.22 58.22 58.22 0.5K
14:48 58.22 58.22 58.22 58.22 0.1K
14:49 58.20 58.20 58.20 58.20 0.0K
14:53 58.24 58.28 58.24 58.28 1.3K
14:55 58.28 58.28 58.28 58.28 0.3K
14:56 58.28 58.28 58.26 58.26 1.0K
14:57 58.24 58.24 58.24 58.24 0.2K
14:58 58.26 58.26 58.26 58.26 0.2K
14:59 58.24 58.24 58.24 58.24 0.0K
15:00 58.24 58.26 58.24 58.26 1.6K
15:01 58.24 58.24 58.24 58.24 0.8K
15:02 58.24 58.24 58.24 58.24 0.0K
15:03 58.26 58.30 58.26 58.28 2.2K
15:09 58.28 58.28 58.28 58.28 0.1K
15:10 58.28 58.28 58.28 58.28 0.4K
15:12 58.30 58.30 58.30 58.30 0.5K
15:13 58.30 58.30 58.28 58.28 2.0K
15:16 58.30 58.30 58.30 58.30 0.7K
15:19 58.28 58.28 58.28 58.28 2.3K
15:20 58.28 58.28 58.28 58.28 1.0K
15:24 58.28 58.28 58.26 58.26 0.1K
15:27 58.26 58.26 58.22 58.22 2.5K
15:29 58.22 58.22 58.20 58.22 1.6K
15:30 58.22 58.24 58.22 58.24 2.0K
15:31 58.26 58.30 58.26 58.30 2.2K
15:32 58.30 58.30 58.30 58.30 0.3K
15:33 58.32 58.32 58.30 58.30 3.7K
15:34 58.30 58.30 58.30 58.30 0.0K
15:35 58.30 58.32 58.30 58.32 1.3K
15:36 58.32 58.32 58.32 58.32 0.5K
15:37 58.30 58.30 58.30 58.30 1.2K
15:38 58.30 58.30 58.30 58.30 0.1K
15:39 58.30 58.30 58.24 58.24 2.6K
15:40 58.26 58.26 58.20 58.20 3.2K
15:41 58.20 58.20 58.20 58.20 0.4K
15:42 58.20 58.20 58.20 58.20 0.2K
15:43 58.22 58.22 58.20 58.20 1.3K
15:44 58.20 58.20 58.20 58.20 0.0K
15:45 58.18 58.18 58.18 58.18 1.0K
15:46 58.16 58.16 58.14 58.16 1.9K
15:47 58.16 58.18 58.16 58.18 1.0K
15:48 58.16 58.22 58.16 58.22 1.8K
15:49 58.20 58.22 58.20 58.22 0.6K
15:50 58.20 58.20 58.14 58.14 2.8K
15:51 58.18 58.20 58.18 58.20 0.6K
15:52 58.18 58.18 58.18 58.18 0.8K
15:53 58.16 58.18 58.16 58.18 1.5K
15:54 58.16 58.20 58.16 58.20 0.7K
15:55 58.18 58.18 58.14 58.16 1.1K
15:56 58.16 58.16 58.14 58.16 1.2K
15:57 58.12 58.12 58.04 58.10 8.1K
15:58 58.10 58.10 58.06 58.08 2.6K
15:59 58.06 58.08 58.04 58.08 0.6K
16:00 58.06 58.06 58.02 58.02 1.6K
16:01 58.00 58.00 57.98 57.98 2.3K
16:02 57.96 57.96 57.94 57.94 1.0K
16:03 57.94 57.94 57.92 57.92 0.9K
16:04 57.92 57.94 57.92 57.94 3.1K
16:05 57.92 57.92 57.92 57.92 0.6K
16:06 57.92 57.92 57.92 57.92 1.0K
16:07 57.92 57.92 57.92 57.92 0.6K
16:08 57.92 57.92 57.92 57.92 0.0K
16:09 57.92 57.92 57.92 57.92 2.5K
16:11 57.88 57.90 57.88 57.90 1.7K
16:12 57.90 57.90 57.90 57.90 0.2K
16:14 57.90 57.90 57.88 57.88 1.1K
16:15 57.84 57.84 57.82 57.82 0.1K
16:16 57.82 57.84 57.82 57.84 1.5K
16:17 57.84 57.84 57.84 57.84 0.0K
16:18 57.82 57.82 57.80 57.80 2.0K
16:19 57.78 57.78 57.78 57.78 1.4K
16:20 57.78 57.82 57.78 57.82 3.4K
16:21 57.80 57.80 57.74 57.74 2.5K
16:22 57.74 57.74 57.74 57.74 1.2K
16:23 57.72 57.72 57.70 57.72 1.3K
16:24 57.72 57.74 57.72 57.72 0.9K
16:25 57.72 57.72 57.70 57.70 0.6K
16:26 57.68 57.68 57.68 57.68 0.6K
16:27 57.68 57.72 57.68 57.70 1.6K
16:28 57.70 57.70 57.70 57.70 0.6K
16:29 57.68 57.68 57.68 57.68 0.5K
16:30 57.66 57.72 57.66 57.70 0.6K
16:31 57.68 57.68 57.68 57.68 0.0K
16:32 57.68 57.68 57.68 57.68 0.4K
16:33 57.68 57.70 57.68 57.70 0.6K
16:34 57.66 57.66 57.66 57.66 0.0K
16:35 57.66 57.66 57.64 57.64 2.3K
16:36 57.64 57.70 57.64 57.70 1.0K
16:37 57.70 57.70 57.70 57.70 0.1K
16:38 57.70 57.70 57.70 57.70 0.0K
16:39 57.70 57.70 57.68 57.68 0.5K
16:40 57.68 57.70 57.68 57.70 0.3K
16:41 57.68 57.68 57.68 57.68 0.4K
16:42 57.70 57.70 57.68 57.70 1.0K
16:43 57.72 57.72 57.72 57.72 0.3K
16:44 57.74 57.74 57.74 57.74 0.3K
16:45 57.74 57.76 57.74 57.76 0.1K
16:47 57.74 57.74 57.74 57.74 0.0K
16:48 57.74 57.74 57.74 57.74 0.1K
16:51 57.76 57.76 57.76 57.76 0.3K
16:53 57.76 57.80 57.76 57.76 2.1K
16:54 57.76 57.76 57.76 57.76 1.0K
16:55 57.78 57.78 57.76 57.76 3.2K
16:56 57.76 57.76 57.74 57.76 1.4K
16:57 57.74 57.74 57.74 57.74 0.3K
16:58 57.74 57.74 57.72 57.72 1.1K
16:59 57.72 57.72 57.70 57.70 0.4K
17:00 57.70 57.70 57.70 57.70 0.6K
17:01 57.70 57.70 57.66 57.66 1.9K
17:02 57.64 57.64 57.64 57.64 0.2K
17:03 57.64 57.68 57.64 57.68 3.5K
17:04 57.68 57.68 57.66 57.66 0.7K
17:05 57.66 57.68 57.66 57.68 0.3K
17:06 57.70 57.72 57.70 57.72 2.0K
17:07 57.72 57.72 57.72 57.72 1.2K
17:08 57.72 57.72 57.72 57.72 3.3K
17:09 57.72 57.72 57.72 57.72 5.2K
17:10 57.70 57.70 57.66 57.66 3.4K
17:11 57.70 57.70 57.70 57.70 0.9K
17:12 57.68 57.68 57.68 57.68 0.8K
17:13 57.68 57.68 57.68 57.68 0.7K
17:14 57.68 57.68 57.68 57.68 0.2K
17:15 57.70 57.70 57.70 57.70 0.3K
17:16 57.70 57.70 57.70 57.70 0.4K
17:18 57.68 57.72 57.68 57.72 13.9K
17:19 57.72 57.72 57.72 57.72 3.2K
17:20 57.74 57.74 57.74 57.74 2.6K
17:21 57.74 57.74 57.74 57.74 0.2K
17:22 57.74 57.80 57.74 57.80 4.6K
17:23 57.80 57.80 57.80 57.80 1.0K
17:24 57.80 57.82 57.80 57.82 21.1K
17:25 57.80 57.80 57.80 57.80 2.1K
17:26 57.78 57.80 57.78 57.78 4.7K
17:27 57.76 57.76 57.72 57.72 2.0K
17:28 57.74 57.74 57.74 57.74 2.7K
17:29 57.74 57.74 57.70 57.72 9.5K
17:35 57.74 57.74 57.74 57.74 1,087.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles