ASR Nederland N.V. (A16.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:02AM CEST. Mercado abierto.
Periodo de tiempo:
19 jun 2023 - 19 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 jun 2024 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | 50 |
| 18 jun 2024 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | - |
| 17 jun 2024 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | - |
| 14 jun 2024 | 44.07 | 44.07 | 43.75 | 43.75 | 43.75 | 50 |
| 13 jun 2024 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | - |
| 12 jun 2024 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | - |
| 11 jun 2024 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | - |
| 10 jun 2024 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | - |
| 07 jun 2024 | 45.44 | 45.66 | 45.44 | 45.66 | 45.66 | 100 |
| 06 jun 2024 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | - |
| 05 jun 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 3,376 |
| 04 jun 2024 | 45.25 | 45.25 | 44.56 | 44.56 | 44.56 | 50 |
| 03 jun 2024 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | - |
| 31 may 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | - |
| 31 may 2024 | 1.81 Dividendo | |||||
| 30 may 2024 | 46.49 | 46.49 | 46.49 | 46.49 | 44.68 | - |
| 29 may 2024 | 46.38 | 46.38 | 46.38 | 46.38 | 44.57 | - |
| 28 may 2024 | 47.46 | 47.46 | 46.50 | 46.50 | 44.69 | 1,100 |
| 27 may 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 45.71 | - |
| 24 may 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 45.85 | - |
| 23 may 2024 | 48.17 | 48.17 | 48.17 | 48.17 | 46.29 | - |
| 22 may 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 46.61 | - |
| 21 may 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 46.62 | - |
| 20 may 2024 | 48.29 | 48.68 | 48.29 | 48.68 | 46.78 | 300 |
| 17 may 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 46.47 | - |
| 16 may 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 46.17 | - |
| 15 may 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 45.44 | - |
| 14 may 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 46.47 | - |
| 13 may 2024 | 48.48 | 49.10 | 48.48 | 48.50 | 46.61 | 170 |
| 10 may 2024 | 48.07 | 49.23 | 48.07 | 49.23 | 47.31 | 540 |
| 09 may 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 46.02 | - |
| 08 may 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 45.88 | - |
| 07 may 2024 | 46.87 | 46.87 | 46.87 | 46.87 | 45.05 | - |
| 06 may 2024 | 46.25 | 47.56 | 46.25 | 47.56 | 45.71 | 105 |
| 03 may 2024 | 46.42 | 46.42 | 46.42 | 46.42 | 44.61 | - |
| 02 may 2024 | 46.73 | 46.73 | 46.73 | 46.73 | 44.91 | - |
| 30 abr 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 44.74 | - |
| 29 abr 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 44.31 | - |
| 26 abr 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 44.29 | - |
| 25 abr 2024 | 46.16 | 46.50 | 46.16 | 46.50 | 44.69 | 5 |
| 24 abr 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 44.53 | - |
| 23 abr 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 44.47 | - |
| 22 abr 2024 | 45.42 | 46.27 | 45.42 | 46.27 | 44.47 | 1,200 |
| 19 abr 2024 | 45.27 | 45.27 | 45.10 | 45.10 | 43.34 | 111 |
| 18 abr 2024 | 44.72 | 44.72 | 44.72 | 44.72 | 42.98 | - |
| 17 abr 2024 | 44.32 | 44.32 | 44.32 | 44.32 | 42.59 | - |
| 16 abr 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 43.19 | - |
| 15 abr 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 43.14 | - |
| 12 abr 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 43.05 | - |
| 11 abr 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 43.83 | - |
| 10 abr 2024 | 45.44 | 45.44 | 45.44 | 45.44 | 43.67 | - |
| 09 abr 2024 | 45.59 | 45.59 | 45.59 | 45.59 | 43.82 | - |
| 08 abr 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 43.04 | - |
| 05 abr 2024 | 45.17 | 45.17 | 45.00 | 45.00 | 43.25 | 40 |
| 04 abr 2024 | 44.84 | 44.84 | 44.84 | 44.84 | 43.09 | - |
| 03 abr 2024 | 44.89 | 45.30 | 44.89 | 45.30 | 43.54 | 300 |
| 02 abr 2024 | 45.16 | 45.16 | 45.15 | 45.15 | 43.39 | 1,000 |
| 28 mar 2024 | 44.57 | 45.32 | 44.57 | 45.32 | 43.56 | 68 |
| 27 mar 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 42.48 | - |
| 26 mar 2024 | 43.66 | 43.66 | 43.66 | 43.66 | 41.96 | - |
| 25 mar 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 41.81 | - |
| 22 mar 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 41.71 | - |
| 21 mar 2024 | 42.98 | 42.98 | 42.98 | 42.98 | 41.31 | - |
| 20 mar 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 40.52 | - |
| 19 mar 2024 | 42.32 | 42.32 | 42.32 | 42.32 | 40.67 | - |
| 18 mar 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 40.54 | - |
| 15 mar 2024 | 41.94 | 41.94 | 41.94 | 41.94 | 40.31 | - |
| 14 mar 2024 | 42.37 | 42.37 | 42.37 | 42.37 | 40.72 | - |
| 13 mar 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 40.85 | - |
| 12 mar 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 40.82 | - |
| 11 mar 2024 | 42.33 | 42.33 | 42.33 | 42.33 | 40.68 | - |
| 08 mar 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 40.85 | - |
| 07 mar 2024 | 41.87 | 41.87 | 41.75 | 41.75 | 40.12 | 200 |
| 06 mar 2024 | 41.62 | 41.62 | 41.60 | 41.60 | 39.98 | 82 |
| 05 mar 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 39.63 | - |
| 04 mar 2024 | 42.31 | 42.31 | 42.31 | 42.31 | 40.66 | - |
| 01 mar 2024 | 42.71 | 42.71 | 42.71 | 42.71 | 41.05 | - |
| 29 feb 2024 | 43.83 | 43.83 | 42.71 | 42.71 | 41.05 | 250 |
| 28 feb 2024 | 42.91 | 42.91 | 42.91 | 42.91 | 41.24 | - |
| 27 feb 2024 | 42.60 | 42.69 | 42.60 | 42.69 | 41.03 | 500 |
| 26 feb 2024 | 42.90 | 42.90 | 42.80 | 42.80 | 41.13 | 256 |
| 23 feb 2024 | 42.91 | 42.91 | 42.91 | 42.91 | 41.24 | - |
| 22 feb 2024 | 43.04 | 43.04 | 43.04 | 43.04 | 41.36 | - |
| 21 feb 2024 | 42.73 | 42.73 | 42.73 | 42.73 | 41.07 | - |
| 20 feb 2024 | 42.81 | 42.81 | 42.81 | 42.81 | 41.14 | - |
| 19 feb 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 41.33 | - |
| 16 feb 2024 | 42.99 | 42.99 | 42.99 | 42.99 | 41.32 | - |
| 15 feb 2024 | 42.77 | 42.77 | 42.77 | 42.77 | 41.10 | - |
| 14 feb 2024 | 42.87 | 43.31 | 42.87 | 43.31 | 41.62 | 60 |
| 13 feb 2024 | 42.78 | 42.78 | 42.78 | 42.78 | 41.11 | - |
| 12 feb 2024 | 41.97 | 43.64 | 41.97 | 43.64 | 41.94 | 50 |
| 09 feb 2024 | 41.93 | 41.93 | 41.93 | 41.93 | 40.30 | - |
| 08 feb 2024 | 42.24 | 42.24 | 42.24 | 42.24 | 40.60 | - |
| 07 feb 2024 | 42.53 | 42.53 | 42.53 | 42.53 | 40.87 | - |
| 06 feb 2024 | 43.44 | 43.44 | 43.05 | 43.05 | 41.37 | 400 |
| 05 feb 2024 | 44.30 | 44.30 | 44.28 | 44.28 | 42.56 | 100 |
| 02 feb 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 41.86 | - |
| 01 feb 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 42.06 | 200 |
| 31 ene 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 41.76 | - |
| 30 ene 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 41.61 | - |
| *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.