EN BENE 40 EW (BNEW)

BNEW
🏛️ Países Bajos →
3,055.76
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 2,922.28 2,927.10 2,915.55 2,919.05 0.0M
2021-12-30 2,914.66 2,927.58 2,913.70 2,927.13 0.0M
2021-12-29 2,924.81 2,928.95 2,904.15 2,913.52 0.0M
2021-12-28 2,907.48 2,930.39 2,907.48 2,923.94 0.0M
2021-12-27 2,885.09 2,911.59 2,884.13 2,907.84 0.0M
2021-12-24 2,889.12 2,895.05 2,887.82 2,889.56 0.0M
2021-12-23 2,878.19 2,894.15 2,874.27 2,891.02 0.0M
2021-12-22 2,854.97 2,863.38 2,842.59 2,863.38 0.0M
2021-12-21 2,832.00 2,852.56 2,828.82 2,846.50 0.0M
2021-12-20 2,777.27 2,811.40 2,776.19 2,803.84 0.0M
2021-12-17 2,832.43 2,838.74 2,814.62 2,835.02 0.0M
2021-12-16 2,863.86 2,871.66 2,846.26 2,846.26 0.0M
2021-12-15 2,815.51 2,825.35 2,808.42 2,813.62 0.0M
2021-12-14 2,844.16 2,853.96 2,817.38 2,819.83 0.0M
2021-12-13 2,855.49 2,871.63 2,829.94 2,829.94 0.0M
2021-12-10 2,844.48 2,863.87 2,842.53 2,847.31 0.0M
2021-12-09 2,885.20 2,886.46 2,858.51 2,862.40 0.0M
2021-12-08 2,900.87 2,915.49 2,880.20 2,880.20 0.0M
2021-12-07 2,875.77 2,912.56 2,875.24 2,909.70 0.0M
2021-12-06 2,830.70 2,848.29 2,811.61 2,842.77 0.0M
2021-12-03 2,859.66 2,859.66 2,808.07 2,815.14 0.0M
2021-12-02 2,835.96 2,849.95 2,816.55 2,838.01 0.0M
2021-12-01 2,845.05 2,870.64 2,838.27 2,866.17 0.0M
2021-11-30 2,820.06 2,850.01 2,813.36 2,822.29 0.0M
2021-11-29 2,874.85 2,879.12 2,850.99 2,850.99 0.0M
2021-11-26 2,853.25 2,878.63 2,833.44 2,843.92 0.0M
2021-11-25 2,936.37 2,943.71 2,927.03 2,941.92 0.0M
2021-11-24 2,922.36 2,937.78 2,906.70 2,928.89 0.0M
2021-11-23 2,930.03 2,938.87 2,911.98 2,914.55 0.0M
2021-11-22 2,975.28 2,977.93 2,960.31 2,960.48 0.0M
2021-11-19 2,989.53 2,990.24 2,961.34 2,966.45 0.0M
2021-11-18 2,988.55 2,999.46 2,980.77 2,986.00 0.0M
2021-11-17 2,994.06 3,000.76 2,989.03 2,989.03 0.0M
2021-11-16 3,001.62 3,006.02 2,993.10 2,996.69 0.0M
2021-11-15 2,988.70 2,996.84 2,984.00 2,996.84 0.0M
2021-11-12 2,994.29 2,995.55 2,980.04 2,994.96 0.0M
2021-11-11 2,988.62 2,997.35 2,982.04 2,997.35 0.0M
2021-11-10 2,997.73 3,002.20 2,979.87 2,995.76 0.0M
2021-11-09 2,995.63 3,005.32 2,989.71 2,996.30 0.0M
2021-11-08 2,995.17 3,007.80 2,995.17 2,998.41 0.0M
2021-11-05 3,001.79 3,007.89 2,994.55 2,996.58 0.0M
2021-11-04 3,004.24 3,007.71 2,998.61 3,004.33 0.0M
2021-11-03 2,968.48 2,989.49 2,968.46 2,989.49 0.0M
2021-11-02 2,956.49 2,971.72 2,954.81 2,971.72 0.0M
2021-11-01 2,968.14 2,976.80 2,956.77 2,965.38 0.0M
2021-10-29 2,941.62 2,955.67 2,931.18 2,954.02 0.0M
2021-10-28 2,960.51 2,970.67 2,957.40 2,966.55 0.0M
2021-10-27 2,962.02 2,971.77 2,960.29 2,964.51 0.0M
2021-10-26 2,952.46 2,970.77 2,951.85 2,967.14 0.0M
2021-10-25 2,954.36 2,958.43 2,944.16 2,952.14 0.0M
2021-10-22 2,938.07 2,957.87 2,936.34 2,948.13 0.0M
2021-10-21 2,906.22 2,932.91 2,905.72 2,927.23 0.0M
2021-10-20 2,905.74 2,928.05 2,905.74 2,924.51 0.0M
2021-10-19 2,908.36 2,915.56 2,901.41 2,913.53 0.0M
2021-10-18 2,903.94 2,908.56 2,887.35 2,900.10 0.0M
2021-10-15 2,911.28 2,921.87 2,901.69 2,919.81 0.0M
2021-10-14 2,881.98 2,900.64 2,873.93 2,897.15 0.0M
2021-10-13 2,841.84 2,866.97 2,832.83 2,863.62 0.0M
2021-10-12 2,818.28 2,851.31 2,816.48 2,849.01 0.0M
2021-10-11 2,838.77 2,851.45 2,833.42 2,851.45 0.0M
2021-10-08 2,851.71 2,854.53 2,840.55 2,841.22 0.0M
2021-10-07 2,827.86 2,854.24 2,823.64 2,851.13 0.0M
2021-10-06 2,811.68 2,811.91 2,770.20 2,801.31 0.0M
2021-10-05 2,808.49 2,835.71 2,805.94 2,835.58 0.0M
2021-10-04 2,814.35 2,829.27 2,797.67 2,805.00 0.0M
2021-10-01 2,810.91 2,838.79 2,806.91 2,826.50 0.0M
2021-09-30 2,874.96 2,883.20 2,851.42 2,852.62 0.0M
2021-09-29 2,853.80 2,871.32 2,848.47 2,856.44 0.0M
2021-09-28 2,886.07 2,887.43 2,841.06 2,843.37 0.0M
2021-09-27 2,903.59 2,904.44 2,884.54 2,887.81 0.0M
2021-09-24 2,904.24 2,905.22 2,883.84 2,883.95 0.0M
2021-09-23 2,910.07 2,923.56 2,906.64 2,915.15 0.0M
2021-09-22 2,884.24 2,890.68 2,876.34 2,888.06 0.0M
2021-09-21 2,857.61 2,880.34 2,857.61 2,865.51 0.0M
2021-09-20 2,862.89 2,865.42 2,829.22 2,849.60 0.0M
2021-09-17 2,938.27 2,947.68 2,900.03 2,902.00 0.0M
2021-09-16 2,916.43 2,934.14 2,916.43 2,923.72 0.0M
2021-09-15 2,927.16 2,929.49 2,906.42 2,907.18 0.0M
2021-09-14 2,925.57 2,932.37 2,915.51 2,925.65 0.0M
2021-09-13 2,916.96 2,935.90 2,916.96 2,922.06 0.0M
2021-09-10 2,930.26 2,931.14 2,907.78 2,912.06 0.0M
2021-09-09 2,910.73 2,932.21 2,901.90 2,923.13 0.0M
2021-09-08 2,940.68 2,941.99 2,921.82 2,927.74 0.0M
2021-09-07 2,960.44 2,966.99 2,954.87 2,956.46 0.0M
2021-09-06 2,953.04 2,964.15 2,952.27 2,961.02 0.0M
2021-09-03 2,962.48 2,965.10 2,933.10 2,945.11 0.0M
2021-09-02 2,955.78 2,969.29 2,954.98 2,963.77 0.0M
2021-09-01 2,959.44 2,965.06 2,948.23 2,955.64 0.0M
2021-08-31 2,957.39 2,962.26 2,936.59 2,944.43 0.0M
2021-08-30 2,949.38 2,954.55 2,946.49 2,952.12 0.0M
2021-08-27 2,933.36 2,948.37 2,930.17 2,947.10 0.0M
2021-08-26 2,932.44 2,945.78 2,928.67 2,938.16 0.0M
2021-08-25 2,950.12 2,957.49 2,943.99 2,945.42 0.0M
2021-08-24 2,944.16 2,948.76 2,937.34 2,944.82 0.0M
2021-08-23 2,924.46 2,930.60 2,910.32 2,929.25 0.0M
2021-08-20 2,894.88 2,904.64 2,878.11 2,904.35 0.0M
2021-08-19 2,898.47 2,911.73 2,874.47 2,897.96 0.0M
2021-08-18 2,920.96 2,934.96 2,920.53 2,933.52 0.0M
2021-08-17 2,913.07 2,923.78 2,906.31 2,920.49 0.0M
2021-08-16 2,921.99 2,931.59 2,913.73 2,923.75 0.0M
2021-08-13 2,930.46 2,941.14 2,928.83 2,941.14 0.0M
2021-08-12 2,928.35 2,942.36 2,928.35 2,932.87 0.0M
2021-08-11 2,926.06 2,931.13 2,919.09 2,926.27 0.0M
2021-08-10 2,913.33 2,925.62 2,911.34 2,920.77 0.0M
2021-08-09 2,893.00 2,913.92 2,893.00 2,910.44 0.0M
2021-08-06 2,893.37 2,901.70 2,889.07 2,898.07 0.0M
2021-08-05 2,874.53 2,897.30 2,874.53 2,893.81 0.0M
2021-08-04 2,867.41 2,886.69 2,867.41 2,882.20 0.0M
2021-08-03 2,846.31 2,859.20 2,843.33 2,856.84 0.0M
2021-08-02 2,857.01 2,860.46 2,845.55 2,850.39 0.0M
2021-07-30 2,833.00 2,854.69 2,833.00 2,839.41 0.0M
2021-07-29 2,838.02 2,851.51 2,836.14 2,849.44 0.0M
2021-07-28 2,809.14 2,832.97 2,804.02 2,832.83 0.0M
2021-07-27 2,816.32 2,816.78 2,795.09 2,804.12 0.0M
2021-07-26 2,815.98 2,830.19 2,808.89 2,829.04 0.0M
2021-07-23 2,815.62 2,830.22 2,807.86 2,829.24 0.0M
2021-07-22 2,793.53 2,816.83 2,792.44 2,806.58 0.0M
2021-07-21 2,751.70 2,784.02 2,751.70 2,781.87 0.0M
2021-07-20 2,733.10 2,751.38 2,723.17 2,740.10 0.0M
2021-07-19 2,754.81 2,756.05 2,707.32 2,723.54 0.0M
2021-07-16 2,788.79 2,788.79 2,765.67 2,778.42 0.0M
2021-07-15 2,797.04 2,798.02 2,777.37 2,782.60 0.0M
2021-07-14 2,804.31 2,818.06 2,800.57 2,809.61 0.0M
2021-07-13 2,809.75 2,812.80 2,804.61 2,812.80 0.0M
2021-07-12 2,784.67 2,806.01 2,775.16 2,803.80 0.0M
2021-07-09 2,759.87 2,784.53 2,754.76 2,783.60 0.0M
2021-07-08 2,774.36 2,776.66 2,732.15 2,745.62 0.0M
2021-07-07 2,781.47 2,793.51 2,779.30 2,792.63 0.0M
2021-07-06 2,786.16 2,789.55 2,767.77 2,773.43 0.0M
2021-07-05 2,783.44 2,792.35 2,774.27 2,789.49 0.0M
2021-07-02 2,791.19 2,796.99 2,777.96 2,783.48 0.0M
2021-07-01 2,774.70 2,788.20 2,757.00 2,779.43 0.0M
2021-06-30 2,779.32 2,784.42 2,751.16 2,762.16 0.0M
2021-06-29 2,769.18 2,786.19 2,767.83 2,779.93 0.0M
2021-06-28 2,773.56 2,780.83 2,766.02 2,768.06 0.0M
2021-06-25 2,775.53 2,783.75 2,772.70 2,781.41 0.0M
2021-06-24 2,755.72 2,770.57 2,749.49 2,768.87 0.0M
2021-06-23 2,770.21 2,771.29 2,745.19 2,745.19 0.0M
2021-06-22 2,760.71 2,770.08 2,749.98 2,766.71 0.0M
2021-06-21 2,729.29 2,759.37 2,720.80 2,758.67 0.0M
2021-06-18 2,789.46 2,799.95 2,742.01 2,747.09 0.0M
2021-06-17 2,785.03 2,798.90 2,783.42 2,796.39 0.0M
2021-06-16 2,808.61 2,808.61 2,794.89 2,802.60 0.0M
2021-06-15 2,819.94 2,822.68 2,804.59 2,805.47 0.0M
2021-06-14 2,819.15 2,830.53 2,807.95 2,809.19 0.0M
2021-06-11 2,802.24 2,810.88 2,794.87 2,808.76 0.0M
2021-06-10 2,798.24 2,807.63 2,787.30 2,798.00 0.0M
2021-06-09 2,778.39 2,793.47 2,776.47 2,793.06 0.0M
2021-06-08 2,773.59 2,785.41 2,769.59 2,777.51 0.0M
2021-06-07 2,763.95 2,777.74 2,755.87 2,773.15 0.0M
2021-06-04 2,762.42 2,771.98 2,759.66 2,771.22 0.0M
2021-06-03 2,766.49 2,766.49 2,745.33 2,763.99 0.0M
2021-06-02 2,761.61 2,771.46 2,759.34 2,768.43 0.0M
2021-06-01 2,746.68 2,778.51 2,746.68 2,763.20 0.0M
2021-05-31 2,746.14 2,751.67 2,736.05 2,736.44 0.0M
2021-05-28 2,739.33 2,756.00 2,739.33 2,748.16 0.0M
2021-05-27 2,721.81 2,738.38 2,720.56 2,733.72 0.0M
2021-05-26 2,738.85 2,742.42 2,723.75 2,730.02 0.0M
2021-05-25 2,742.43 2,745.62 2,734.23 2,734.23 0.0M
2021-05-24 2,729.33 2,734.60 2,724.29 2,734.38 0.0M
2021-05-21 2,720.73 2,735.31 2,713.45 2,726.09 0.0M
2021-05-20 2,703.55 2,719.16 2,688.06 2,718.73 0.0M
2021-05-19 2,707.99 2,715.73 2,671.55 2,698.04 0.0M
2021-05-18 2,748.68 2,749.76 2,729.90 2,734.87 0.0M
2021-05-17 2,727.52 2,736.35 2,718.48 2,729.55 0.0M
2021-05-14 2,718.97 2,724.50 2,702.35 2,723.70 0.0M
2021-05-13 2,678.23 2,705.31 2,646.81 2,699.13 0.0M
2021-05-12 2,705.92 2,713.67 2,693.53 2,703.21 0.0M
2021-05-11 2,719.93 2,724.12 2,683.38 2,704.50 0.0M
2021-05-10 2,765.12 2,765.76 2,744.78 2,750.96 0.0M
2021-05-07 2,755.64 2,763.03 2,741.16 2,759.05 0.0M
2021-05-06 2,739.03 2,742.97 2,724.42 2,737.65 0.0M
2021-05-05 2,707.51 2,735.30 2,700.47 2,733.97 0.0M
2021-05-04 2,729.25 2,734.85 2,677.91 2,681.70 0.0M
2021-05-03 2,720.11 2,727.68 2,705.28 2,727.68 0.0M
2021-04-30 2,727.19 2,732.39 2,709.76 2,717.83 0.0M
2021-04-29 2,749.48 2,755.19 2,720.70 2,726.72 0.0M
2021-04-28 2,749.64 2,753.68 2,739.27 2,741.34 0.0M
2021-04-27 2,758.40 2,758.40 2,740.13 2,747.79 0.0M
2021-04-26 2,751.28 2,763.92 2,743.27 2,759.31 0.0M
2021-04-23 2,744.11 2,751.00 2,732.48 2,750.10 0.0M
2021-04-22 2,745.84 2,753.81 2,738.56 2,749.04 0.0M
2021-04-21 2,723.48 2,736.12 2,713.03 2,733.23 0.0M
2021-04-20 2,745.47 2,751.47 2,705.55 2,710.21 0.0M
2021-04-19 2,757.03 2,763.76 2,745.74 2,748.99 0.0M
2021-04-16 2,737.35 2,752.54 2,736.94 2,752.23 0.0M
2021-04-15 2,745.69 2,748.51 2,733.92 2,734.56 0.0M
2021-04-14 2,728.99 2,743.77 2,727.21 2,740.21 0.0M
2021-04-13 2,726.32 2,738.31 2,718.17 2,728.83 0.0M
2021-04-12 2,738.55 2,742.20 2,723.94 2,724.05 0.0M
2021-04-09 2,739.02 2,743.38 2,732.63 2,741.65 0.0M
2021-04-08 2,737.94 2,743.28 2,729.04 2,735.12 0.0M
2021-04-07 2,730.11 2,733.45 2,721.62 2,724.49 0.0M
2021-04-06 2,740.28 2,742.56 2,726.21 2,731.18 0.0M
2021-04-01 2,700.89 2,721.96 2,696.14 2,717.01 0.0M
2021-03-31 2,688.37 2,699.26 2,684.50 2,684.50 0.0M
2021-03-30 2,675.27 2,694.53 2,675.25 2,691.02 0.0M
2021-03-29 2,665.60 2,674.61 2,659.91 2,666.34 0.0M
2021-03-26 2,643.36 2,664.51 2,643.36 2,662.90 0.0M
2021-03-25 2,619.69 2,626.48 2,591.57 2,626.48 0.0M
2021-03-24 2,611.09 2,635.68 2,606.40 2,632.44 0.0M
2021-03-23 2,621.75 2,625.95 2,609.38 2,619.90 0.0M
2021-03-22 2,615.13 2,635.52 2,612.82 2,635.33 0.0M
2021-03-19 2,617.93 2,642.78 2,617.44 2,627.25 0.0M
2021-03-18 2,635.64 2,645.43 2,629.25 2,639.35 0.0M
2021-03-17 2,625.37 2,631.49 2,614.99 2,623.24 0.0M
2021-03-16 2,630.55 2,631.38 2,620.53 2,627.03 0.0M
2021-03-15 2,619.61 2,635.76 2,611.85 2,618.27 0.0M
2021-03-12 2,618.64 2,621.90 2,607.95 2,619.77 0.0M
2021-03-11 2,624.84 2,628.82 2,616.39 2,624.25 0.0M
2021-03-10 2,598.31 2,623.18 2,596.71 2,616.13 0.0M
2021-03-09 2,584.03 2,606.54 2,581.03 2,603.50 0.0M
2021-03-08 2,542.73 2,592.70 2,542.73 2,588.28 0.0M
2021-03-05 2,523.65 2,555.15 2,516.03 2,527.44 0.0M
2021-03-04 2,538.77 2,559.91 2,529.74 2,548.86 0.0M
2021-03-03 2,572.44 2,579.45 2,541.99 2,560.92 0.0M
2021-03-02 2,550.36 2,570.38 2,549.09 2,559.95 0.0M
2021-03-01 2,544.03 2,563.74 2,544.03 2,559.86 0.0M
2021-02-26 2,519.61 2,541.14 2,503.96 2,513.88 0.0M
2021-02-25 2,574.27 2,583.20 2,567.03 2,567.38 0.0M
2021-02-24 2,548.86 2,567.02 2,547.31 2,562.45 0.0M
2021-02-23 2,571.54 2,571.54 2,516.92 2,553.61 0.0M
2021-02-22 2,565.53 2,575.15 2,547.34 2,571.43 0.0M
2021-02-19 2,558.66 2,586.72 2,549.75 2,581.70 0.0M
2021-02-18 2,586.72 2,591.49 2,545.93 2,550.86 0.0M
2021-02-17 2,601.85 2,610.94 2,587.21 2,587.93 0.0M
2021-02-16 2,605.89 2,610.31 2,599.50 2,603.89 0.0M
2021-02-15 2,595.98 2,607.99 2,589.37 2,602.16 0.0M
2021-02-12 2,561.14 2,583.87 2,555.08 2,582.67 0.0M
2021-02-11 2,557.23 2,564.47 2,544.84 2,560.77 0.0M
2021-02-10 2,584.22 2,590.08 2,546.67 2,557.48 0.0M
2021-02-09 2,570.17 2,572.49 2,558.84 2,572.49 0.0M
2021-02-08 2,567.75 2,574.82 2,564.81 2,566.91 0.0M
2021-02-05 2,566.47 2,567.60 2,552.47 2,559.27 0.0M
2021-02-04 2,549.62 2,560.63 2,542.37 2,558.90 0.0M
2021-02-03 2,562.38 2,569.27 2,548.48 2,551.04 0.0M
2021-02-02 2,527.96 2,545.19 2,524.39 2,540.43 0.0M
2021-02-01 2,499.30 2,518.99 2,497.36 2,515.36 0.0M
2021-01-29 2,483.93 2,505.84 2,474.51 2,483.29 0.0M
2021-01-28 2,474.74 2,522.62 2,449.40 2,515.44 0.0M
2021-01-27 2,526.80 2,542.72 2,481.79 2,508.05 0.0M
2021-01-26 2,521.83 2,549.84 2,519.79 2,534.95 0.0M
2021-01-25 2,562.51 2,565.29 2,515.91 2,524.08 0.0M
2021-01-22 2,550.38 2,550.38 2,527.48 2,545.27 0.0M
2021-01-21 2,561.91 2,571.05 2,560.46 2,560.46 0.0M
2021-01-20 2,534.90 2,548.87 2,530.83 2,544.56 0.0M
2021-01-19 2,542.92 2,545.70 2,516.82 2,522.59 0.0M
2021-01-18 2,517.12 2,534.00 2,517.05 2,532.06 0.0M
2021-01-15 2,533.07 2,540.17 2,510.64 2,526.40 0.0M
2021-01-14 2,528.15 2,545.04 2,526.35 2,542.03 0.0M
2021-01-13 2,520.57 2,525.66 2,509.99 2,522.08 0.0M
2021-01-12 2,526.34 2,527.16 2,514.76 2,521.62 0.0M
2021-01-11 2,526.31 2,535.68 2,507.81 2,516.21 0.0M
2021-01-08 2,530.79 2,533.64 2,519.00 2,531.62 0.0M
2021-01-07 2,512.55 2,519.13 2,500.25 2,514.88 0.0M
2021-01-06 2,487.06 2,510.78 2,471.16 2,503.92 0.0M
2021-01-05 2,466.66 2,481.92 2,466.24 2,473.19 0.0M
2021-01-04 2,473.52 2,493.81 2,468.10 2,474.20 0.0M