ASR Nederland (ASRNL)

ASRNL
🏛️ Países Bajos →
57.16
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 40.60 40.65 40.44 40.50 0.1M
2021-12-30 40.81 40.85 40.63 40.63 0.1M
2021-12-29 40.72 40.96 40.47 40.69 0.2M
2021-12-28 40.48 40.82 40.46 40.72 0.2M
2021-12-27 40.37 40.65 40.31 40.49 0.2M
2021-12-24 40.20 40.49 40.13 40.31 0.1M
2021-12-23 39.56 40.13 39.56 40.11 0.2M
2021-12-22 39.32 39.47 39.17 39.43 0.2M
2021-12-21 38.68 39.48 38.60 39.36 0.4M
2021-12-20 38.65 38.78 38.21 38.45 0.5M
2021-12-17 39.56 39.62 39.10 39.49 1.5M
2021-12-16 39.49 39.85 39.41 39.67 0.4M
2021-12-15 39.02 39.35 38.98 39.09 0.4M
2021-12-14 38.66 39.29 38.65 39.02 0.7M
2021-12-13 38.71 39.10 38.45 38.47 0.6M
2021-12-10 38.42 38.70 38.23 38.33 0.4M
2021-12-09 38.97 38.97 38.41 38.49 0.4M
2021-12-08 39.35 39.65 38.62 38.98 0.5M
2021-12-07 39.34 39.81 39.10 39.25 1.1M
2021-12-06 38.59 38.88 38.37 38.62 0.6M
2021-12-03 38.88 38.98 38.19 38.30 0.6M
2021-12-02 38.07 38.73 37.99 38.61 0.5M
2021-12-01 38.03 38.79 38.01 38.50 0.5M
2021-11-30 37.20 37.92 35.60 37.73 0.7M
2021-11-29 37.87 38.13 37.56 37.64 0.4M
2021-11-26 38.51 38.51 37.46 37.52 0.6M
2021-11-25 39.63 39.84 39.28 39.50 0.3M
2021-11-24 39.40 39.87 39.33 39.53 0.5M
2021-11-23 39.51 39.75 39.01 39.35 0.4M
2021-11-22 39.36 39.71 38.98 39.69 0.4M
2021-11-19 40.14 40.18 38.98 39.17 0.6M
2021-11-18 40.00 40.26 39.85 39.93 0.3M
2021-11-17 39.77 39.99 39.66 39.95 0.4M
2021-11-16 39.83 39.99 39.61 39.72 0.3M
2021-11-15 39.67 40.01 39.52 39.77 0.2M
2021-11-12 39.79 39.89 39.21 39.77 0.3M
2021-11-11 39.97 40.43 39.77 39.91 0.4M
2021-11-10 39.95 40.18 39.52 39.97 0.4M
2021-11-09 40.10 40.33 40.00 40.04 0.4M
2021-11-08 39.85 40.37 39.52 40.21 0.5M
2021-11-05 39.62 39.99 39.40 39.81 0.6M
2021-11-04 40.49 40.66 39.56 39.64 0.3M
2021-11-03 40.53 40.57 39.96 40.36 0.3M
2021-11-02 40.31 40.48 40.13 40.48 0.4M
2021-11-01 40.49 40.78 40.47 40.56 0.3M
2021-10-29 40.44 40.64 40.33 40.46 0.3M
2021-10-28 40.43 40.55 40.19 40.49 0.3M
2021-10-27 40.77 40.93 40.45 40.55 0.5M
2021-10-26 40.66 41.19 40.57 40.98 0.4M
2021-10-25 40.68 40.88 40.49 40.60 0.4M
2021-10-22 40.43 40.82 40.18 40.66 0.4M
2021-10-21 40.30 40.53 40.10 40.32 0.3M
2021-10-20 40.52 40.78 40.32 40.51 0.4M
2021-10-19 40.16 40.76 39.97 40.62 0.4M
2021-10-18 40.21 40.46 40.04 40.17 0.3M
2021-10-15 40.08 40.55 40.00 40.19 0.6M
2021-10-14 39.94 39.98 39.50 39.97 0.4M
2021-10-13 40.15 40.18 39.27 39.72 0.7M
2021-10-12 40.00 40.46 39.93 40.45 0.3M
2021-10-11 40.15 40.44 40.15 40.39 0.3M
2021-10-08 40.20 40.48 40.14 40.21 0.3M
2021-10-07 39.98 40.36 39.85 40.18 0.7M
2021-10-06 39.88 39.92 39.06 39.61 0.6M
2021-10-05 39.51 39.95 39.34 39.90 0.6M
2021-10-04 39.41 39.78 39.24 39.40 0.5M
2021-10-01 38.88 39.50 38.69 39.47 0.5M
2021-09-30 39.49 39.78 39.41 39.52 0.6M
2021-09-29 38.85 39.52 38.54 39.21 0.7M
2021-09-28 39.01 39.39 38.62 38.63 0.5M
2021-09-27 38.83 39.10 38.76 38.91 0.4M
2021-09-24 38.70 38.88 38.40 38.51 0.4M
2021-09-23 38.84 38.98 38.70 38.87 0.6M
2021-09-22 38.58 38.74 38.47 38.55 0.4M
2021-09-21 38.10 38.44 38.04 38.13 0.3M
2021-09-20 38.70 38.76 37.84 37.96 0.8M
2021-09-17 39.40 39.66 39.17 39.30 0.8M
2021-09-16 39.02 39.47 39.02 39.27 0.4M
2021-09-15 39.00 39.22 38.79 38.87 0.4M
2021-09-14 39.35 39.39 38.89 39.00 0.3M
2021-09-13 38.74 39.31 38.74 39.27 0.3M
2021-09-10 39.27 39.31 38.61 38.64 0.5M
2021-09-09 38.60 39.25 38.38 39.19 0.5M
2021-09-08 38.96 38.97 38.53 38.74 0.3M
2021-09-07 38.98 39.08 38.84 39.06 0.2M
2021-09-06 38.77 39.26 38.66 39.00 0.5M
2021-09-03 38.79 38.85 38.44 38.68 0.4M
2021-09-02 38.75 38.80 38.39 38.80 0.5M
2021-09-01 39.03 39.28 38.76 38.76 0.6M
2021-08-31 38.78 38.84 38.52 38.72 0.8M
2021-08-30 39.04 39.04 38.65 38.82 0.5M
2021-08-27 39.90 39.96 39.10 39.63 0.9M
2021-08-26 39.65 40.31 39.65 39.86 1.0M
2021-08-25 39.15 39.93 38.70 39.53 1.3M
2021-08-24 37.64 37.84 37.51 37.84 0.4M
2021-08-23 37.56 37.72 37.33 37.47 0.4M
2021-08-20 37.19 37.32 36.88 37.23 0.4M
2021-08-19 37.23 37.60 36.91 37.19 0.4M
2021-08-18 37.19 37.68 37.13 37.67 0.3M
2021-08-17 37.26 37.39 37.11 37.24 0.2M
2021-08-16 37.41 37.58 37.15 37.38 0.4M
2021-08-13 37.40 37.71 37.30 37.55 0.3M
2021-08-12 37.15 37.81 37.13 37.37 0.7M
2021-08-11 36.80 36.99 36.62 36.94 0.3M
2021-08-10 36.45 36.77 36.32 36.71 0.3M
2021-08-09 36.00 36.53 35.99 36.47 0.3M
2021-08-06 35.60 36.03 35.47 36.00 0.4M
2021-08-05 35.03 35.53 34.92 35.49 0.4M
2021-08-04 35.04 35.16 34.69 35.12 0.3M
2021-08-03 34.67 34.95 34.53 34.89 0.4M
2021-08-02 34.83 35.16 34.61 34.61 0.3M
2021-07-30 34.63 34.87 34.51 34.65 0.3M
2021-07-29 34.55 35.05 34.48 34.78 0.3M
2021-07-28 34.55 34.72 34.34 34.41 0.2M
2021-07-27 34.60 34.64 34.11 34.48 0.3M
2021-07-26 34.30 34.88 34.00 34.75 0.5M
2021-07-23 34.28 34.61 34.03 34.37 0.3M
2021-07-22 34.30 34.70 34.11 34.11 0.3M
2021-07-21 33.58 34.22 33.20 34.14 0.6M
2021-07-20 33.20 33.89 33.07 33.63 0.9M
2021-07-19 33.41 33.41 32.32 32.54 1.0M
2021-07-16 34.10 34.37 33.52 33.67 0.7M
2021-07-15 33.83 34.17 33.50 34.10 0.7M
2021-07-14 33.82 34.25 33.62 33.89 0.7M
2021-07-13 33.90 34.18 33.81 33.94 0.5M
2021-07-12 33.50 33.90 33.12 33.70 0.4M
2021-07-09 33.02 33.60 32.84 33.59 0.5M
2021-07-08 33.21 33.23 32.58 32.94 0.5M
2021-07-07 33.34 33.76 33.08 33.45 0.6M
2021-07-06 33.65 33.65 33.07 33.14 0.6M
2021-07-05 32.83 33.68 32.81 33.62 0.6M
2021-07-02 33.14 33.33 32.75 32.81 0.3M
2021-07-01 32.87 33.12 32.74 32.93 0.4M
2021-06-30 32.70 32.78 32.25 32.59 0.5M
2021-06-29 32.75 33.02 32.71 32.73 0.5M
2021-06-28 33.49 33.49 32.71 32.73 0.6M
2021-06-25 33.37 33.54 33.14 33.50 0.4M
2021-06-24 33.30 33.39 33.05 33.34 0.5M
2021-06-23 33.39 33.44 33.10 33.10 0.3M
2021-06-22 33.77 33.86 33.33 33.40 0.5M
2021-06-21 33.00 33.62 32.73 33.60 0.5M
2021-06-18 33.81 33.90 32.89 33.27 1.4M
2021-06-17 33.65 34.29 33.65 33.83 0.6M
2021-06-16 33.58 33.77 33.42 33.66 0.4M
2021-06-15 33.53 33.75 33.42 33.50 0.6M
2021-06-14 33.85 33.98 33.47 33.47 0.4M
2021-06-11 33.50 33.89 33.18 33.78 0.5M
2021-06-10 33.62 33.75 33.28 33.51 0.6M
2021-06-09 34.07 34.07 33.48 33.71 0.5M
2021-06-08 34.20 34.30 33.75 34.00 0.6M
2021-06-07 34.78 34.82 34.25 34.25 0.5M
2021-06-04 35.26 35.35 34.74 34.79 0.3M
2021-06-03 35.14 35.46 35.00 35.32 0.3M
2021-06-02 35.31 35.48 35.08 35.18 0.3M
2021-06-01 35.15 35.57 35.15 35.36 0.4M
2021-05-31 35.24 35.36 35.07 35.21 0.2M
2021-05-28 35.25 35.62 35.25 35.28 0.4M
2021-05-27 34.76 35.18 34.53 35.12 0.6M
2021-05-26 35.35 35.46 34.60 34.84 0.4M
2021-05-25 35.93 35.95 35.29 35.35 0.4M
2021-05-24 35.92 36.04 35.55 35.82 0.2M
2021-05-21 35.62 35.97 35.30 35.90 0.5M
2021-05-20 37.00 37.13 36.59 36.90 0.4M
2021-05-19 37.34 37.35 36.43 36.84 0.3M
2021-05-18 37.62 37.87 37.52 37.57 0.4M
2021-05-17 37.48 37.60 37.26 37.36 0.3M
2021-05-14 37.00 37.42 36.96 37.29 0.3M
2021-05-13 36.65 36.89 35.73 36.77 0.4M
2021-05-12 36.66 37.25 36.54 37.03 0.6M
2021-05-11 37.42 37.42 36.57 36.66 0.5M
2021-05-10 37.79 37.84 37.57 37.74 0.2M
2021-05-07 37.40 37.78 37.29 37.50 0.3M
2021-05-06 36.65 37.19 36.45 37.15 0.5M
2021-05-05 36.44 36.61 36.19 36.61 0.4M
2021-05-04 36.75 36.94 36.15 36.19 0.4M
2021-05-03 36.51 36.74 36.34 36.64 0.3M
2021-04-30 36.37 36.51 36.27 36.41 0.4M
2021-04-29 36.74 36.81 36.28 36.36 0.5M
2021-04-28 36.75 37.00 36.56 36.64 0.4M
2021-04-27 37.20 37.21 36.40 36.58 0.6M
2021-04-26 36.92 37.42 36.72 37.28 0.4M
2021-04-23 36.62 36.91 36.52 36.87 0.6M
2021-04-22 37.21 37.21 36.58 36.76 0.6M
2021-04-21 37.32 37.58 36.80 37.00 0.5M
2021-04-20 38.37 38.40 37.16 37.18 0.5M
2021-04-19 38.50 38.55 38.18 38.40 0.4M
2021-04-16 38.10 38.46 38.01 38.35 0.4M
2021-04-15 38.18 38.28 37.84 37.90 0.5M
2021-04-14 38.26 38.27 37.87 38.08 0.4M
2021-04-13 38.44 38.74 38.14 38.22 0.4M
2021-04-12 38.42 38.52 38.15 38.31 0.5M
2021-04-09 38.29 38.68 38.25 38.42 0.4M
2021-04-08 38.79 38.79 37.93 38.20 0.6M
2021-04-07 38.49 38.74 38.37 38.63 0.4M
2021-04-06 38.50 38.85 38.42 38.50 0.4M
2021-04-01 38.29 38.35 38.08 38.27 0.4M
2021-03-31 38.44 38.66 38.21 38.21 0.4M
2021-03-30 38.03 38.62 38.00 38.53 0.3M
2021-03-29 37.75 38.10 37.63 37.73 0.4M
2021-03-26 37.63 38.00 37.54 37.71 0.3M
2021-03-25 37.13 37.52 36.82 37.44 0.5M
2021-03-24 36.32 37.26 36.21 37.20 0.4M
2021-03-23 36.98 37.04 36.43 36.66 0.6M
2021-03-22 37.05 37.30 36.90 37.10 0.3M
2021-03-19 37.21 37.51 36.99 37.38 0.8M
2021-03-18 36.75 37.54 36.75 37.43 0.6M
2021-03-17 36.57 36.82 36.54 36.56 0.4M
2021-03-16 36.57 36.88 36.48 36.59 0.7M
2021-03-15 36.71 36.98 36.47 36.48 0.4M
2021-03-12 36.65 36.94 36.53 36.83 0.6M
2021-03-11 37.23 37.31 36.55 36.71 0.6M
2021-03-10 36.96 37.69 36.93 37.15 0.4M
2021-03-09 37.78 37.88 36.72 37.17 0.6M
2021-03-08 37.09 37.97 37.05 37.90 0.6M
2021-03-05 36.26 37.02 35.99 36.72 0.6M
2021-03-04 36.30 36.85 36.22 36.52 0.4M
2021-03-03 36.00 36.57 35.97 36.57 0.5M
2021-03-02 35.33 36.01 35.29 35.89 0.4M
2021-03-01 34.80 35.74 34.75 35.50 0.5M
2021-02-26 34.94 35.23 34.52 34.60 0.6M
2021-02-25 35.84 36.10 35.59 35.59 0.6M
2021-02-24 34.86 35.68 34.85 35.63 0.5M
2021-02-23 34.50 34.96 34.15 34.76 0.8M
2021-02-22 33.99 34.39 33.64 34.34 0.6M
2021-02-19 34.01 34.20 33.73 33.99 0.6M
2021-02-18 34.10 34.66 33.12 33.90 0.7M
2021-02-17 34.24 34.26 33.57 33.86 0.9M
2021-02-16 34.09 34.30 33.82 34.22 0.4M
2021-02-15 33.42 34.26 33.41 33.98 0.4M
2021-02-12 32.99 33.34 32.99 33.24 0.3M
2021-02-11 33.20 33.43 32.91 33.14 0.2M
2021-02-10 33.33 33.37 32.94 33.12 0.3M
2021-02-09 32.92 33.22 32.64 33.20 0.3M
2021-02-08 33.27 33.37 32.93 32.93 0.2M
2021-02-05 33.46 33.58 32.96 33.10 0.2M
2021-02-04 33.01 33.62 32.80 33.37 0.4M
2021-02-03 33.17 33.37 32.85 32.98 0.4M
2021-02-02 32.44 32.86 32.27 32.77 0.3M
2021-02-01 32.13 32.46 32.01 32.27 0.3M
2021-01-29 32.36 32.40 31.89 31.92 0.4M
2021-01-28 32.10 32.91 31.54 32.71 0.7M
2021-01-27 33.10 33.14 32.17 32.38 0.6M
2021-01-26 32.91 33.18 32.73 32.94 0.9M
2021-01-25 34.03 34.19 32.86 32.90 0.5M
2021-01-22 34.23 34.23 33.83 33.90 0.5M
2021-01-21 34.48 34.59 34.08 34.27 0.5M
2021-01-20 34.46 34.51 34.13 34.21 0.4M
2021-01-19 34.79 34.80 33.94 34.23 0.4M
2021-01-18 34.61 34.91 34.52 34.65 0.4M
2021-01-15 33.96 34.46 33.88 34.44 0.7M
2021-01-14 34.00 34.21 33.80 34.14 0.5M
2021-01-13 33.45 34.10 33.24 33.99 0.5M
2021-01-12 33.56 33.66 33.28 33.48 0.3M
2021-01-11 33.36 33.80 33.08 33.34 0.4M
2021-01-08 34.02 34.02 33.33 33.53 0.4M
2021-01-07 33.86 34.08 33.57 33.87 0.4M
2021-01-06 33.31 33.93 32.87 33.74 0.6M
2021-01-05 33.00 33.65 32.99 33.08 0.4M
2021-01-04 33.28 33.86 32.96 33.16 0.5M