ASR Nederland NV (A16.DU)
Dusseldorf - Dusseldorf Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:10AM CEST
Periodo de tiempo:
19 may 2023 - 19 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | - |
| 16 may 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 15 may 2024 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | - |
| 14 may 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | - |
| 13 may 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | - |
| 10 may 2024 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - |
| 09 may 2024 | 48.29 | 48.29 | 47.93 | 47.93 | 47.93 | - |
| 08 may 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | - |
| 07 may 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | - |
| 06 may 2024 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | - |
| 03 may 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | - |
| 02 may 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | - |
| 30 abr 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | - |
| 29 abr 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | - |
| 26 abr 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | - |
| 25 abr 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| 24 abr 2024 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | - |
| 23 abr 2024 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | - |
| 22 abr 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| 19 abr 2024 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | - |
| 18 abr 2024 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | - |
| 17 abr 2024 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | - |
| 16 abr 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
| 15 abr 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | - |
| 12 abr 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | - |
| 11 abr 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | - |
| 10 abr 2024 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | - |
| 09 abr 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | - |
| 08 abr 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
| 05 abr 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | - |
| 04 abr 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
| 03 abr 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | - |
| 02 abr 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
| 28 mar 2024 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | - |
| 27 mar 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - |
| 26 mar 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | - |
| 25 mar 2024 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | - |
| 22 mar 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - |
| 21 mar 2024 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | - |
| 20 mar 2024 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | - |
| 19 mar 2024 | 42.33 | 42.33 | 42.33 | 42.33 | 42.33 | - |
| 18 mar 2024 | 42.09 | 42.09 | 42.09 | 42.09 | 42.09 | - |
| 15 mar 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | - |
| 14 mar 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | - |
| 13 mar 2024 | 42.77 | 42.77 | 42.77 | 42.77 | 42.77 | - |
| 12 mar 2024 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | - |
| 11 mar 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | - |
| 08 mar 2024 | 42.27 | 42.27 | 42.27 | 42.27 | 42.27 | - |
| 07 mar 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | - |
| 06 mar 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | - |
| 05 mar 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | - |
| 04 mar 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| 01 mar 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | - |
| 29 feb 2024 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | - |
| 28 feb 2024 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | - |
| 27 feb 2024 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | - |
| 26 feb 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | - |
| 23 feb 2024 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | - |
| 22 feb 2024 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | - |
| 21 feb 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | - |
| 20 feb 2024 | 42.64 | 42.64 | 42.64 | 42.64 | 42.64 | - |
| 19 feb 2024 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | - |
| 16 feb 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | - |
| 15 feb 2024 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | - |
| 14 feb 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - |
| 13 feb 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | - |
| 12 feb 2024 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | - |
| 09 feb 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | - |
| 08 feb 2024 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | - |
| 07 feb 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | - |
| 06 feb 2024 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | - |
| 05 feb 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | - |
| 02 feb 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | - |
| 01 feb 2024 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | - |
| 31 ene 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - |
| 30 ene 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | - |
| 29 ene 2024 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | - |
| 26 ene 2024 | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | - |
| 25 ene 2024 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | - |
| 24 ene 2024 | 43.43 | 43.43 | 43.43 | 43.43 | 43.43 | - |
| 23 ene 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | - |
| 22 ene 2024 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | - |
| 19 ene 2024 | 42.43 | 42.43 | 42.43 | 42.43 | 42.43 | - |
| 18 ene 2024 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | - |
| 17 ene 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | - |
| 16 ene 2024 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | - |
| 15 ene 2024 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | - |
| 12 ene 2024 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | - |
| 11 ene 2024 | 42.99 | 42.99 | 42.99 | 42.99 | 42.99 | - |
| 10 ene 2024 | 42.61 | 42.61 | 42.61 | 42.61 | 42.61 | - |
| 09 ene 2024 | 43.19 | 43.19 | 43.19 | 43.19 | 43.19 | - |
| 08 ene 2024 | 42.91 | 42.91 | 42.91 | 42.91 | 42.91 | - |
| 05 ene 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | - |
| 04 ene 2024 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | - |
| 03 ene 2024 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | - |
| 02 ene 2024 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | - |
| 29 dic 2023 | 42.48 | 42.77 | 42.48 | 42.77 | 42.77 | - |
| 28 dic 2023 | 42.71 | 42.71 | 42.71 | 42.71 | 42.71 | - |
| 27 dic 2023 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | - |
| 22 dic 2023 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.