ASR Nederland NV (A16.MU)
Munich - Munich Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 08:02AM CEST. Mercado abierto.
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | 46 |
| 22 may 2024 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | - |
| 21 may 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | - |
| 20 may 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | - |
| 17 may 2024 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | - |
| 16 may 2024 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | - |
| 15 may 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | - |
| 14 may 2024 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | - |
| 13 may 2024 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | - |
| 10 may 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - |
| 09 may 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - |
| 08 may 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
| 07 may 2024 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | - |
| 06 may 2024 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | - |
| 03 may 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
| 02 may 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
| 30 abr 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | - |
| 29 abr 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 46 |
| 26 abr 2024 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | - |
| 25 abr 2024 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | - |
| 24 abr 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | - |
| 23 abr 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - |
| 22 abr 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | - |
| 19 abr 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | - |
| 18 abr 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | - |
| 17 abr 2024 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | - |
| 16 abr 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
| 15 abr 2024 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | - |
| 12 abr 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | - |
| 11 abr 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | - |
| 10 abr 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | - |
| 09 abr 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | - |
| 08 abr 2024 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | - |
| 05 abr 2024 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | - |
| 04 abr 2024 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | - |
| 03 abr 2024 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | - |
| 02 abr 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | - |
| 28 mar 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - |
| 27 mar 2024 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | - |
| 26 mar 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | - |
| 25 mar 2024 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | - |
| 22 mar 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | - |
| 21 mar 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | - |
| 20 mar 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
| 19 mar 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
| 18 mar 2024 | 42.27 | 42.27 | 42.27 | 42.27 | 42.27 | - |
| 15 mar 2024 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | - |
| 14 mar 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| 13 mar 2024 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | - |
| 12 mar 2024 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | - |
| 11 mar 2024 | 42.42 | 42.58 | 42.42 | 42.42 | 42.42 | 120 |
| 08 mar 2024 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | - |
| 07 mar 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | - |
| 06 mar 2024 | 41.59 | 41.59 | 41.59 | 41.59 | 41.59 | - |
| 05 mar 2024 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | - |
| 04 mar 2024 | 42.67 | 42.67 | 42.67 | 42.67 | 42.67 | - |
| 01 mar 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - |
| 29 feb 2024 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | - |
| 28 feb 2024 | 42.96 | 43.09 | 42.96 | 43.09 | 43.09 | 50 |
| 27 feb 2024 | 42.91 | 42.91 | 42.91 | 42.91 | 42.91 | - |
| 26 feb 2024 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | - |
| 23 feb 2024 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | - |
| 22 feb 2024 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | - |
| 21 feb 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | - |
| 20 feb 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | - |
| 19 feb 2024 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | - |
| 16 feb 2024 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | - |
| 15 feb 2024 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | - |
| 14 feb 2024 | 42.89 | 42.89 | 42.89 | 42.89 | 42.89 | - |
| 13 feb 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | - |
| 12 feb 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | - |
| 09 feb 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | - |
| 08 feb 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | - |
| 07 feb 2024 | 42.96 | 42.96 | 42.96 | 42.96 | 42.96 | - |
| 06 feb 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | - |
| 05 feb 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | - |
| 02 feb 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | - |
| 01 feb 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | - |
| 31 ene 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | - |
| 30 ene 2024 | 43.49 | 43.49 | 43.47 | 43.47 | 43.47 | 100 |
| 29 ene 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | - |
| 26 ene 2024 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | - |
| 25 ene 2024 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | - |
| 24 ene 2024 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | - |
| 23 ene 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | - |
| 22 ene 2024 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | - |
| 19 ene 2024 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | - |
| 18 ene 2024 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | - |
| 17 ene 2024 | 42.07 | 42.07 | 41.89 | 41.89 | 41.89 | 50 |
| 16 ene 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | - |
| 15 ene 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| 12 ene 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| 11 ene 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | - |
| 10 ene 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| 09 ene 2024 | 43.44 | 43.44 | 43.44 | 43.44 | 43.44 | - |
| 08 ene 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | - |
| 05 ene 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | - |
| 04 ene 2024 | 43.31 | 43.31 | 43.01 | 43.01 | 43.01 | 70 |
| 03 ene 2024 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | - |
| 02 ene 2024 | 42.81 | 43.29 | 42.81 | 43.13 | 43.13 | 600 |
| *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.