ABN AMRO Bank N.V. (ABMRF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:09PM EDT. Mercado abierto.
Periodo de tiempo:
15 may 2023 - 15 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 7,157 |
| 14 may 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 13 may 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 3,459 |
| 10 may 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 09 may 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 08 may 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1,261 |
| 07 may 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 1,299 |
| 06 may 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 03 may 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 02 may 2024 | 16.35 | 16.50 | 16.35 | 16.50 | 16.50 | 13,619 |
| 01 may 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
| 30 abr 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
| 29 abr 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
| 26 abr 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 134 |
| 26 abr 2024 | 0.89 Dividendo | |||||
| 25 abr 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 16.23 | - |
| 24 abr 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 16.23 | - |
| 23 abr 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 16.23 | 150 |
| 22 abr 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.08 | - |
| 19 abr 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.08 | - |
| 18 abr 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.08 | - |
| 17 abr 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.08 | - |
| 16 abr 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.08 | - |
| 15 abr 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.08 | - |
| 12 abr 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.08 | 600 |
| 11 abr 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 17.31 | - |
| 10 abr 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 17.31 | - |
| 09 abr 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 17.31 | 249 |
| 08 abr 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.05 | - |
| 05 abr 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.05 | - |
| 04 abr 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.05 | - |
| 03 abr 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.05 | 100 |
| 02 abr 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 15.88 | - |
| 01 abr 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 15.88 | - |
| 28 mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 15.88 | - |
| 27 mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 15.88 | - |
| 26 mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 15.88 | - |
| 25 mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 15.88 | - |
| 22 mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 15.88 | - |
| 21 mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 15.88 | - |
| 20 mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 15.88 | - |
| 19 mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 15.88 | - |
| 18 mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 15.88 | - |
| 15 mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 15.88 | - |
| 14 mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 15.88 | - |
| 13 mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 15.88 | - |
| 12 mar 2024 | 16.78 | 16.78 | 16.75 | 16.75 | 15.88 | 8,162 |
| 11 mar 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 15.22 | - |
| 08 mar 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 15.22 | - |
| 07 mar 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 15.22 | - |
| 06 mar 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 15.22 | 283 |
| 05 mar 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.05 | - |
| 04 mar 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.05 | - |
| 01 mar 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.05 | 360 |
| 29 feb 2024 | 16.25 | 16.64 | 16.25 | 16.44 | 15.59 | 6,570 |
| 28 feb 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 15.25 | 100 |
| 27 feb 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.16 | 150 |
| 26 feb 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 14.70 | - |
| 23 feb 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 14.70 | - |
| 22 feb 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 14.70 | - |
| 21 feb 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 14.70 | - |
| 20 feb 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 14.70 | - |
| 16 feb 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 14.70 | - |
| 15 feb 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 14.70 | 24,343 |
| 14 feb 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.15 | 100 |
| 13 feb 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 13.41 | - |
| 12 feb 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 13.41 | - |
| 09 feb 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 13.41 | 5,580 |
| 08 feb 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 13.48 | - |
| 07 feb 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 13.48 | - |
| 06 feb 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 13.48 | - |
| 05 feb 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 13.48 | 844 |
| 02 feb 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 13.71 | 100 |
| 01 feb 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.03 | - |
| 31 ene 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.03 | - |
| 30 ene 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.03 | - |
| 29 ene 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.03 | - |
| 26 ene 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.03 | - |
| 25 ene 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.03 | - |
| 24 ene 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.03 | - |
| 23 ene 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.03 | - |
| 22 ene 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.03 | - |
| 19 ene 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.03 | - |
| 18 ene 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.03 | - |
| 17 ene 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.03 | - |
| 16 ene 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.03 | - |
| 12 ene 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.03 | - |
| 11 ene 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.03 | - |
| 10 ene 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.03 | - |
| 09 ene 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.03 | - |
| 08 ene 2024 | 14.60 | 14.80 | 14.55 | 14.80 | 14.03 | 400 |
| 05 ene 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 13.84 | - |
| 04 ene 2024 | 14.62 | 14.62 | 14.50 | 14.60 | 13.84 | 28,712 |
| 03 ene 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.07 | - |
| 02 ene 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.07 | - |
| 29 dic 2023 | 13.79 | 13.79 | 13.79 | 13.79 | 13.07 | - |
| 28 dic 2023 | 13.79 | 13.79 | 13.79 | 13.79 | 13.07 | - |
| 27 dic 2023 | 13.79 | 13.79 | 13.79 | 13.79 | 13.07 | - |
| 26 dic 2023 | 13.79 | 13.79 | 13.79 | 13.79 | 13.07 | - |
| 22 dic 2023 | 13.79 | 13.79 | 13.79 | 13.79 | 13.07 | - |
| *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.