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
2022-12-30 2,399.39 2,399.89 2,372.78 2,374.27 0.0M
2022-12-29 2,383.59 2,411.15 2,376.25 2,410.46 0.0M
2022-12-28 2,402.64 2,406.79 2,386.27 2,389.07 0.0M
2022-12-27 2,421.60 2,422.03 2,396.44 2,400.70 0.0M
2022-12-23 2,396.93 2,413.06 2,392.60 2,403.63 0.0M
2022-12-22 2,417.74 2,426.35 2,388.19 2,391.87 0.0M
2022-12-21 2,376.60 2,414.02 2,373.80 2,413.88 0.0M
2022-12-20 2,355.17 2,374.72 2,346.00 2,366.87 0.0M
2022-12-19 2,375.91 2,388.00 2,374.07 2,374.36 0.0M
2022-12-16 2,395.81 2,402.16 2,360.37 2,371.66 0.0M
2022-12-15 2,440.68 2,445.12 2,402.19 2,405.70 0.0M
2022-12-14 2,463.39 2,466.15 2,452.05 2,463.75 0.0M
2022-12-13 2,447.38 2,506.72 2,435.59 2,480.06 0.0M
2022-12-12 2,441.37 2,447.98 2,429.36 2,435.54 0.0M
2022-12-09 2,445.32 2,456.14 2,429.60 2,455.37 0.0M
2022-12-08 2,432.79 2,437.33 2,419.57 2,432.87 0.0M
2022-12-07 2,437.84 2,447.63 2,425.90 2,432.17 0.0M
2022-12-06 2,460.78 2,475.15 2,442.61 2,455.43 0.0M
2022-12-05 2,481.47 2,490.05 2,466.03 2,468.17 0.0M
2022-12-02 2,461.12 2,485.84 2,449.37 2,484.90 0.0M
2022-12-01 2,468.90 2,478.45 2,454.91 2,467.98 0.0M
2022-11-30 2,442.33 2,452.39 2,434.01 2,440.27 0.0M
2022-11-29 2,449.03 2,455.45 2,429.15 2,430.14 0.0M
2022-11-28 2,446.62 2,458.98 2,438.23 2,442.79 0.0M
2022-11-25 2,458.82 2,468.25 2,453.22 2,460.78 0.0M
2022-11-24 2,441.65 2,468.49 2,438.90 2,458.30 0.0M
2022-11-23 2,435.96 2,438.92 2,418.61 2,436.64 0.0M
2022-11-22 2,415.33 2,431.94 2,399.28 2,426.66 0.0M
2022-11-21 2,423.02 2,425.32 2,402.32 2,417.69 0.0M
2022-11-18 2,411.72 2,434.22 2,398.29 2,427.91 0.0M
2022-11-17 2,421.74 2,429.50 2,384.05 2,405.82 0.0M
2022-11-16 2,452.19 2,455.20 2,412.88 2,416.92 0.0M
2022-11-15 2,470.20 2,475.16 2,443.10 2,456.02 0.0M
2022-11-14 2,466.02 2,473.68 2,446.47 2,458.59 0.0M
2022-11-11 2,450.55 2,468.57 2,443.91 2,452.61 0.0M
2022-11-10 2,330.79 2,430.66 2,330.79 2,430.66 0.0M
2022-11-09 2,355.01 2,361.62 2,334.08 2,351.84 0.0M
2022-11-08 2,330.49 2,368.44 2,325.73 2,366.20 0.0M
2022-11-07 2,305.93 2,343.32 2,302.37 2,335.60 0.0M
2022-11-04 2,275.88 2,329.83 2,274.64 2,316.11 0.0M
2022-11-03 2,262.58 2,269.51 2,240.45 2,260.82 0.0M
2022-11-02 2,314.35 2,319.99 2,287.27 2,287.48 0.0M
2022-11-01 2,317.87 2,338.22 2,305.66 2,311.55 0.0M
2022-10-31 2,296.61 2,302.53 2,286.90 2,298.86 0.0M
2022-10-28 2,267.22 2,289.18 2,260.18 2,288.06 0.0M
2022-10-27 2,299.93 2,304.76 2,274.47 2,295.42 0.0M
2022-10-26 2,277.17 2,296.52 2,263.13 2,294.98 0.0M
2022-10-25 2,264.50 2,292.97 2,245.78 2,292.97 0.0M
2022-10-24 2,243.04 2,257.87 2,219.16 2,245.17 0.0M
2022-10-21 2,210.66 2,232.69 2,187.16 2,222.80 0.0M
2022-10-20 2,192.83 2,231.46 2,188.89 2,227.86 0.0M
2022-10-19 2,238.70 2,238.70 2,203.87 2,209.43 0.0M
2022-10-18 2,219.86 2,250.57 2,217.47 2,225.45 0.0M
2022-10-17 2,157.24 2,207.15 2,145.49 2,200.44 0.0M
2022-10-14 2,181.03 2,197.42 2,152.17 2,154.11 0.0M
2022-10-13 2,110.67 2,147.92 2,075.50 2,146.27 0.0M
2022-10-12 2,133.78 2,145.67 2,114.76 2,123.03 0.0M
2022-10-11 2,156.12 2,164.59 2,124.43 2,146.58 0.0M
2022-10-10 2,152.26 2,197.90 2,152.12 2,170.73 0.0M
2022-10-07 2,216.00 2,221.94 2,172.86 2,173.47 0.0M
2022-10-06 2,256.42 2,262.33 2,224.56 2,231.33 0.0M
2022-10-05 2,262.80 2,273.56 2,228.13 2,238.39 0.0M
2022-10-04 2,217.20 2,273.81 2,217.20 2,273.81 0.0M
2022-10-03 2,146.07 2,190.26 2,130.21 2,188.43 0.0M
2022-09-30 2,144.33 2,176.80 2,140.88 2,173.70 0.0M
2022-09-29 2,163.78 2,163.78 2,117.78 2,133.82 0.0M
2022-09-28 2,160.46 2,190.50 2,130.89 2,187.10 0.0M
2022-09-27 2,194.71 2,215.10 2,188.02 2,188.02 0.0M
2022-09-26 2,168.40 2,203.34 2,166.03 2,180.17 0.0M
2022-09-23 2,228.71 2,233.77 2,173.43 2,184.03 0.0M
2022-09-22 2,241.90 2,273.70 2,237.30 2,237.30 0.0M
2022-09-21 2,248.78 2,284.18 2,248.68 2,281.91 0.0M
2022-09-20 2,304.16 2,315.36 2,262.65 2,267.85 0.0M
2022-09-19 2,288.13 2,305.97 2,269.48 2,296.28 0.0M
2022-09-16 2,297.57 2,305.92 2,286.30 2,296.68 0.0M
2022-09-15 2,332.60 2,347.57 2,315.54 2,320.74 0.0M
2022-09-14 2,340.18 2,359.99 2,321.55 2,332.62 0.0M
2022-09-13 2,422.57 2,432.66 2,357.41 2,357.41 0.0M
2022-09-12 2,381.57 2,422.76 2,379.14 2,416.33 0.0M
2022-09-09 2,334.02 2,378.00 2,334.02 2,368.42 0.0M
2022-09-08 2,328.95 2,335.22 2,294.92 2,329.09 0.0M
2022-09-07 2,288.21 2,319.11 2,285.99 2,314.05 0.0M
2022-09-06 2,296.74 2,327.68 2,288.15 2,307.10 0.0M
2022-09-05 2,286.06 2,300.88 2,272.90 2,295.98 0.0M
2022-09-02 2,299.49 2,334.98 2,287.06 2,330.78 0.0M
2022-09-01 2,309.88 2,310.81 2,275.43 2,280.93 0.0M
2022-08-31 2,378.01 2,380.06 2,332.10 2,332.10 0.0M
2022-08-30 2,380.49 2,405.33 2,351.87 2,360.37 0.0M
2022-08-29 2,358.96 2,385.37 2,352.14 2,373.58 0.0M
2022-08-26 2,445.17 2,450.62 2,385.03 2,388.54 0.0M
2022-08-25 2,449.27 2,454.91 2,423.99 2,438.69 0.0M
2022-08-24 2,414.87 2,433.54 2,397.39 2,430.80 0.0M
2022-08-23 2,417.13 2,439.02 2,415.27 2,424.54 0.0M
2022-08-22 2,463.47 2,469.19 2,426.84 2,431.50 0.0M
2022-08-19 2,483.72 2,508.18 2,478.51 2,479.20 0.0M
2022-08-18 2,488.62 2,501.73 2,485.96 2,501.19 0.0M
2022-08-17 2,541.09 2,542.43 2,498.49 2,500.80 0.0M
2022-08-16 2,540.32 2,546.08 2,525.06 2,533.24 0.0M
2022-08-15 2,532.93 2,536.33 2,514.30 2,530.05 0.0M
2022-08-12 2,519.40 2,530.83 2,515.55 2,522.56 0.0M
2022-08-11 2,534.37 2,538.84 2,513.48 2,522.06 0.0M
2022-08-10 2,468.95 2,520.80 2,464.08 2,516.08 0.0M
2022-08-09 2,501.95 2,508.06 2,471.49 2,476.27 0.0M
2022-08-08 2,504.97 2,521.56 2,493.58 2,505.63 0.0M
2022-08-05 2,511.12 2,519.60 2,482.56 2,487.33 0.0M
2022-08-04 2,510.86 2,526.22 2,505.20 2,509.62 0.0M
2022-08-03 2,473.06 2,515.26 2,470.86 2,512.90 0.0M
2022-08-02 2,480.91 2,480.91 2,460.54 2,476.14 0.0M
2022-08-01 2,506.38 2,509.42 2,481.29 2,490.79 0.0M
2022-07-29 2,479.69 2,519.35 2,477.73 2,505.51 0.0M
2022-07-28 2,466.85 2,476.79 2,451.37 2,475.12 0.0M
2022-07-27 2,436.19 2,455.29 2,433.24 2,448.53 0.0M
2022-07-26 2,447.32 2,448.69 2,420.91 2,424.77 0.0M
2022-07-25 2,445.90 2,458.66 2,432.17 2,448.23 0.0M
2022-07-22 2,442.55 2,473.08 2,441.41 2,457.96 0.0M
2022-07-21 2,425.33 2,454.72 2,424.34 2,449.85 0.0M
2022-07-20 2,421.84 2,439.34 2,410.11 2,429.96 0.0M
2022-07-19 2,364.13 2,420.77 2,357.20 2,418.26 0.0M
2022-07-18 2,373.50 2,395.87 2,370.49 2,389.04 0.0M
2022-07-15 2,322.03 2,356.96 2,316.59 2,355.09 0.0M
2022-07-14 2,344.60 2,351.09 2,304.10 2,317.43 0.0M
2022-07-13 2,363.73 2,365.82 2,321.30 2,347.58 0.0M
2022-07-12 2,345.72 2,372.90 2,330.32 2,370.01 0.0M
2022-07-11 2,357.30 2,390.63 2,352.53 2,369.14 0.0M
2022-07-08 2,367.53 2,395.98 2,361.76 2,394.22 0.0M
2022-07-07 2,346.51 2,375.49 2,342.26 2,372.59 0.0M
2022-07-06 2,319.94 2,340.22 2,311.95 2,327.16 0.0M
2022-07-05 2,328.03 2,337.63 2,266.15 2,277.49 0.0M
2022-07-04 2,334.82 2,337.98 2,310.86 2,312.60 0.0M
2022-07-01 2,298.14 2,335.44 2,291.15 2,319.04 0.0M
2022-06-30 2,313.52 2,320.40 2,289.89 2,319.30 0.0M
2022-06-29 2,359.48 2,364.15 2,323.28 2,346.40 0.0M
2022-06-28 2,397.58 2,405.33 2,376.48 2,377.30 0.0M
2022-06-27 2,365.27 2,402.00 2,364.81 2,383.25 0.0M
2022-06-24 2,291.56 2,353.52 2,287.71 2,352.21 0.0M
2022-06-23 2,311.62 2,312.04 2,274.04 2,282.10 0.0M
2022-06-22 2,322.53 2,332.61 2,289.75 2,323.71 0.0M
2022-06-21 2,364.98 2,380.08 2,348.03 2,353.77 0.0M
2022-06-20 2,339.54 2,351.07 2,321.65 2,351.07 0.0M
2022-06-17 2,314.16 2,358.13 2,304.16 2,333.91 0.0M
2022-06-16 2,384.94 2,390.05 2,305.58 2,312.99 0.0M
2022-06-15 2,374.07 2,409.53 2,360.07 2,401.89 0.0M
2022-06-14 2,404.78 2,412.09 2,353.18 2,353.18 0.0M
2022-06-13 2,427.31 2,432.23 2,377.95 2,385.70 0.0M
2022-06-10 2,502.02 2,502.02 2,452.82 2,461.28 0.0M
2022-06-09 2,542.04 2,554.36 2,515.28 2,516.03 0.0M
2022-06-08 2,570.23 2,571.44 2,541.64 2,556.66 0.0M
2022-06-07 2,560.90 2,563.58 2,538.45 2,559.46 0.0M
2022-06-06 2,558.54 2,584.57 2,554.95 2,572.86 0.0M
2022-06-03 2,561.37 2,562.31 2,536.59 2,539.72 0.0M
2022-06-02 2,539.48 2,548.16 2,527.05 2,540.52 0.0M
2022-06-01 2,576.54 2,576.54 2,528.67 2,531.72 0.0M
2022-05-31 2,580.90 2,588.61 2,563.26 2,565.72 0.0M
2022-05-30 2,578.54 2,595.81 2,578.40 2,582.37 0.0M
2022-05-27 2,535.13 2,562.95 2,528.38 2,562.95 0.0M
2022-05-26 2,502.07 2,533.57 2,500.45 2,530.06 0.0M
2022-05-25 2,503.48 2,512.63 2,476.26 2,502.25 0.0M
2022-05-24 2,508.33 2,523.47 2,485.73 2,487.51 0.0M
2022-05-23 2,540.47 2,542.48 2,508.74 2,536.73 0.0M
2022-05-20 2,503.43 2,537.30 2,501.96 2,509.91 0.0M
2022-05-19 2,500.08 2,508.73 2,464.72 2,486.74 0.0M
2022-05-18 2,582.34 2,585.33 2,535.62 2,538.23 0.0M
2022-05-17 2,565.36 2,587.68 2,561.90 2,579.62 0.0M
2022-05-16 2,531.20 2,553.05 2,521.57 2,547.97 0.0M
2022-05-13 2,521.51 2,544.59 2,509.54 2,544.35 0.0M
2022-05-12 2,456.11 2,510.62 2,448.85 2,497.95 0.0M
2022-05-11 2,499.69 2,517.02 2,468.12 2,513.73 0.0M
2022-05-10 2,482.35 2,517.47 2,477.13 2,481.14 0.0M
2022-05-09 2,515.59 2,535.80 2,468.80 2,468.80 0.0M
2022-05-06 2,566.96 2,567.72 2,509.59 2,531.87 0.0M
2022-05-05 2,645.93 2,652.54 2,575.64 2,578.73 0.0M
2022-05-04 2,627.62 2,629.62 2,596.91 2,596.91 0.0M
2022-05-03 2,610.71 2,628.33 2,603.01 2,621.50 0.0M
2022-05-02 2,615.54 2,623.26 2,499.50 2,596.76 0.0M
2022-04-29 2,648.62 2,671.56 2,638.28 2,642.73 0.0M
2022-04-28 2,649.56 2,657.08 2,610.28 2,628.23 0.0M
2022-04-27 2,613.40 2,642.48 2,592.45 2,627.71 0.0M
2022-04-26 2,681.18 2,681.18 2,626.14 2,626.14 0.0M
2022-04-25 2,647.31 2,671.81 2,631.32 2,648.46 0.0M
2022-04-22 2,717.25 2,734.43 2,704.67 2,704.67 0.0M
2022-04-21 2,740.17 2,770.08 2,739.15 2,753.06 0.0M
2022-04-20 2,709.82 2,740.80 2,703.43 2,732.32 0.0M
2022-04-19 2,708.21 2,708.45 2,675.41 2,700.43 0.0M
2022-04-14 2,713.11 2,726.24 2,707.77 2,717.14 0.0M
2022-04-13 2,701.53 2,709.06 2,686.06 2,709.06 0.0M
2022-04-12 2,680.51 2,714.18 2,666.81 2,711.20 0.0M
2022-04-11 2,718.64 2,731.29 2,705.19 2,709.91 0.0M
2022-04-08 2,740.14 2,745.45 2,724.39 2,737.34 0.0M
2022-04-07 2,727.31 2,753.58 2,708.75 2,712.58 0.0M
2022-04-06 2,770.58 2,771.07 2,697.79 2,715.27 0.0M
2022-04-05 2,781.46 2,795.88 2,760.07 2,774.04 0.0M
2022-04-04 2,760.67 2,777.08 2,743.92 2,773.20 0.0M
2022-04-01 2,738.70 2,760.36 2,731.76 2,749.40 0.0M
2022-03-31 2,769.13 2,772.83 2,730.18 2,730.18 0.0M
2022-03-30 2,779.39 2,779.39 2,757.04 2,767.91 0.0M
2022-03-29 2,756.71 2,795.34 2,754.48 2,783.40 0.0M
2022-03-28 2,726.26 2,755.14 2,720.59 2,722.46 0.0M
2022-03-25 2,716.51 2,736.73 2,704.61 2,719.42 0.0M
2022-03-24 2,723.75 2,731.76 2,702.28 2,711.45 0.0M
2022-03-23 2,758.49 2,760.49 2,710.83 2,720.50 0.0M
2022-03-22 2,727.31 2,752.93 2,725.74 2,749.79 0.0M
2022-03-21 2,716.71 2,727.09 2,708.47 2,717.43 0.0M
2022-03-18 2,706.61 2,724.59 2,667.69 2,724.59 0.0M
2022-03-17 2,711.46 2,717.34 2,679.44 2,702.25 0.0M
2022-03-16 2,650.82 2,708.11 2,644.93 2,693.85 0.0M
2022-03-15 2,577.33 2,605.38 2,550.97 2,595.98 0.0M
2022-03-14 2,583.60 2,615.32 2,579.00 2,598.60 0.0M
2022-03-11 2,544.38 2,609.44 2,519.45 2,563.93 0.0M
2022-03-10 2,585.39 2,586.81 2,530.71 2,534.68 0.0M
2022-03-09 2,499.05 2,581.35 2,490.54 2,581.35 0.0M
2022-03-08 2,446.52 2,527.00 2,425.32 2,437.66 0.0M
2022-03-07 2,458.65 2,526.18 2,400.50 2,473.25 0.0M
2022-03-04 2,611.75 2,616.63 2,520.19 2,520.19 0.0M
2022-03-03 2,681.54 2,703.79 2,629.47 2,632.55 0.0M
2022-03-02 2,654.93 2,703.62 2,641.55 2,685.01 0.0M
2022-03-01 2,720.70 2,730.97 2,661.59 2,661.59 0.0M
2022-02-28 2,686.42 2,730.03 2,670.17 2,724.55 0.0M
2022-02-25 2,666.65 2,735.15 2,646.86 2,730.27 0.0M
2022-02-24 2,623.60 2,676.65 2,604.17 2,642.56 0.0M
2022-02-23 2,734.96 2,769.03 2,712.20 2,718.13 0.0M
2022-02-22 2,657.30 2,744.52 2,656.08 2,724.89 0.0M
2022-02-21 2,800.34 2,800.34 2,708.87 2,723.56 0.0M
2022-02-18 2,799.80 2,813.46 2,778.85 2,784.91 0.0M
2022-02-17 2,827.22 2,831.48 2,791.80 2,801.44 0.0M
2022-02-16 2,815.75 2,837.52 2,809.87 2,825.09 0.0M
2022-02-15 2,753.25 2,804.52 2,751.60 2,804.02 0.0M
2022-02-14 2,762.67 2,768.69 2,730.38 2,764.16 0.0M
2022-02-11 2,816.38 2,832.49 2,804.23 2,816.67 0.0M
2022-02-10 2,850.60 2,858.35 2,830.47 2,845.13 0.0M
2022-02-09 2,829.14 2,850.74 2,825.73 2,845.14 0.0M
2022-02-08 2,793.30 2,809.60 2,789.28 2,807.25 0.0M
2022-02-07 2,784.45 2,801.89 2,762.72 2,794.69 0.0M
2022-02-04 2,815.78 2,816.67 2,753.42 2,767.55 0.0M
2022-02-03 2,840.61 2,843.01 2,799.08 2,799.08 0.0M
2022-02-02 2,855.28 2,871.56 2,848.34 2,848.34 0.0M
2022-02-01 2,826.70 2,842.19 2,819.77 2,840.61 0.0M
2022-01-31 2,805.06 2,816.80 2,783.43 2,805.78 0.0M
2022-01-28 2,789.55 2,794.54 2,742.26 2,772.61 0.0M
2022-01-27 2,736.55 2,812.99 2,735.60 2,800.96 0.0M
2022-01-26 2,758.45 2,795.33 2,756.97 2,777.60 0.0M
2022-01-25 2,751.82 2,753.83 2,717.87 2,736.54 0.0M
2022-01-24 2,814.34 2,827.05 2,713.46 2,725.60 0.0M
2022-01-21 2,852.88 2,864.77 2,817.39 2,841.13 0.0M
2022-01-20 2,894.67 2,901.25 2,872.37 2,901.25 0.0M
2022-01-19 2,865.15 2,904.20 2,860.56 2,889.13 0.0M
2022-01-18 2,905.91 2,907.44 2,875.75 2,887.27 0.0M
2022-01-17 2,918.33 2,927.64 2,905.26 2,919.49 0.0M
2022-01-14 2,906.49 2,929.48 2,904.77 2,915.36 0.0M
2022-01-13 2,903.69 2,936.18 2,903.69 2,929.50 0.0M
2022-01-12 2,912.15 2,922.10 2,902.89 2,914.35 0.0M
2022-01-11 2,893.86 2,909.73 2,890.22 2,901.07 0.0M
2022-01-10 2,918.29 2,920.05 2,860.79 2,868.02 0.0M
2022-01-07 2,909.21 2,914.11 2,893.84 2,910.67 0.0M
2022-01-06 2,903.28 2,915.62 2,885.45 2,902.42 0.0M
2022-01-05 2,953.29 2,962.38 2,945.99 2,947.66 0.0M
2022-01-04 2,959.97 2,966.22 2,946.57 2,953.22 0.0M
2022-01-03 2,932.97 2,947.42 2,928.94 2,939.33 0.0M