Yahoo

Correo

U.S. markets open in 6 hours 59 minutes

F S&P 500
5,251.50
+5.25(+0.10%)
F Dow Jones
39,653.00
+11.00(+0.03%)
F Nasdaq
18,291.75
+36.75(+0.20%)
E-mini Russell 2000 Index Futur
2,071.00
+3.10(+0.15%)
Petróleo
78.19
-0.07(-0.09%)
Oro
2,356.80
-18.20(-0.77%)

ASR Nederland N.V. (ASRNL.AS)

Amsterdam - Amsterdam Precio retrasado. Divisa en EUR.

Añadir a la lista de seguimiento

48.68

+2.19

(+4.71%)

Al cierre: 05:37PM CEST

Periodo de tiempo:

13 may 2023 - 13 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en EURDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
10 may 2024	48.50	49.16	48.50	48.68	48.68	396,923
09 may 2024	48.17	48.70	48.13	48.32	48.32	375,095
08 may 2024	47.95	48.24	47.58	48.12	48.12	326,331
07 may 2024	47.20	48.16	47.19	47.98	47.98	568,546
06 may 2024	46.73	47.57	46.70	47.11	47.11	416,063
03 may 2024	46.80	46.97	46.31	46.49	46.49	331,520
02 may 2024	47.03	47.21	46.62	46.66	46.66	387,045
30 abr 2024	46.95	47.17	46.74	46.97	46.97	391,526
29 abr 2024	46.48	46.90	46.24	46.79	46.79	319,324
26 abr 2024	46.79	46.81	46.35	46.35	46.35	272,415
25 abr 2024	46.48	46.74	46.26	46.32	46.32	341,165
24 abr 2024	46.66	46.79	46.19	46.40	46.40	418,993
23 abr 2024	46.71	47.03	46.51	46.57	46.57	586,234
22 abr 2024	45.94	46.65	45.91	46.51	46.51	382,830
19 abr 2024	45.35	45.68	44.90	45.65	45.65	398,072
18 abr 2024	45.31	45.71	45.20	45.50	45.50	400,862
17 abr 2024	44.67	45.46	44.67	44.95	44.95	386,898
16 abr 2024	44.84	44.84	44.32	44.59	44.59	355,868
15 abr 2024	45.29	45.63	45.17	45.17	45.17	286,876
12 abr 2024	45.18	45.56	45.02	45.12	45.12	383,640
11 abr 2024	45.74	45.86	44.55	45.02	45.02	513,196
10 abr 2024	45.86	46.11	45.48	45.84	45.84	334,257
09 abr 2024	45.90	46.11	45.38	45.52	45.52	386,661
08 abr 2024	44.98	45.90	44.88	45.90	45.90	470,007
05 abr 2024	45.48	45.48	44.66	45.01	45.01	477,646
04 abr 2024	45.27	45.99	45.24	45.72	45.72	430,360
03 abr 2024	45.00	45.36	44.85	45.13	45.13	342,196
02 abr 2024	45.36	45.65	44.93	45.02	45.02	605,437
28 mar 2024	44.80	45.39	44.75	45.39	45.39	663,046
27 mar 2024	44.44	45.04	44.44	44.80	44.80	501,262
26 mar 2024	43.91	44.49	43.89	44.43	44.43	376,567
25 mar 2024	43.70	44.10	43.70	43.88	43.88	372,215
22 mar 2024	43.65	43.99	43.57	43.72	43.72	292,342
21 mar 2024	43.63	43.99	43.22	43.62	43.62	494,190
20 mar 2024	42.25	43.20	42.22	43.20	43.20	452,359
19 mar 2024	42.49	42.55	41.93	42.38	42.38	396,292
18 mar 2024	42.40	42.92	42.40	42.54	42.54	299,538
15 mar 2024	42.19	42.67	42.08	42.40	42.40	1,154,012
14 mar 2024	42.60	42.91	41.98	42.15	42.15	550,772
13 mar 2024	42.75	42.85	42.49	42.59	42.59	457,429
12 mar 2024	42.58	42.90	42.43	42.70	42.70	494,193
11 mar 2024	42.58	42.66	42.38	42.49	42.49	272,589
08 mar 2024	42.66	43.00	42.56	42.65	42.65	380,540
07 mar 2024	41.89	42.62	41.77	42.52	42.52	411,700
06 mar 2024	41.53	42.08	41.20	42.08	42.08	507,236
05 mar 2024	41.58	41.77	41.16	41.63	41.63	534,946
04 mar 2024	42.45	42.53	41.27	41.60	41.60	841,819
01 mar 2024	42.99	43.36	42.28	42.43	42.43	878,736
29 feb 2024	41.40	43.19	40.18	42.63	42.63	2,055,389
28 feb 2024	43.25	43.54	42.90	43.35	43.35	493,161
27 feb 2024	42.79	43.14	42.59	43.13	43.13	348,404
26 feb 2024	43.02	43.05	42.32	42.82	42.82	419,474
23 feb 2024	43.09	43.39	42.60	43.02	43.02	340,949
22 feb 2024	43.19	43.71	43.10	43.13	43.13	482,317
21 feb 2024	43.10	43.30	42.69	43.06	43.06	258,120
20 feb 2024	43.00	43.06	42.58	42.95	42.95	325,111
19 feb 2024	43.22	43.45	42.94	43.03	43.03	244,891
16 feb 2024	43.25	43.43	43.06	43.22	43.22	355,068
15 feb 2024	42.95	43.25	42.79	43.21	43.21	331,250
14 feb 2024	42.98	43.30	42.89	42.99	42.99	255,048
13 feb 2024	43.17	43.25	42.75	43.09	43.09	353,141
12 feb 2024	42.35	43.00	42.11	43.00	43.00	333,952
09 feb 2024	42.14	42.42	42.09	42.18	42.18	294,578
08 feb 2024	42.40	42.45	41.93	42.14	42.14	500,210
07 feb 2024	42.69	42.94	42.41	42.46	42.46	392,325
06 feb 2024	43.77	43.89	42.58	42.75	42.75	831,714
05 feb 2024	44.10	44.16	43.50	43.66	43.66	401,581
02 feb 2024	43.90	44.23	43.68	44.12	44.12	304,017
01 feb 2024	43.81	44.81	43.39	43.78	43.78	851,610
31 ene 2024	44.01	44.14	43.61	43.71	43.71	450,127
30 ene 2024	43.36	43.82	43.35	43.67	43.67	409,990
29 ene 2024	43.36	43.53	43.22	43.52	43.52	354,132
26 ene 2024	43.26	43.59	43.25	43.35	43.35	357,595
25 ene 2024	43.70	43.81	43.33	43.45	43.45	442,320
24 ene 2024	43.16	43.73	43.12	43.73	43.73	343,374
23 ene 2024	42.85	43.18	42.70	43.18	43.18	419,529
22 ene 2024	42.62	42.94	42.58	42.66	42.66	473,024
19 ene 2024	42.78	42.93	42.28	42.28	42.28	272,788
18 ene 2024	42.33	42.74	42.01	42.58	42.58	372,653
17 ene 2024	42.11	42.41	41.80	42.34	42.34	410,208
16 ene 2024	42.44	42.70	42.20	42.36	42.36	256,160
15 ene 2024	42.64	42.81	42.51	42.57	42.57	260,375
12 ene 2024	42.52	42.90	42.18	42.30	42.30	519,427
11 ene 2024	42.89	42.97	41.98	42.12	42.12	479,383
10 ene 2024	42.76	42.84	42.30	42.64	42.64	412,241
09 ene 2024	43.42	43.50	42.08	42.70	42.70	503,743
08 ene 2024	43.19	43.50	43.13	43.50	43.50	365,591
05 ene 2024	42.87	43.19	42.39	43.11	43.11	322,476
04 ene 2024	43.09	43.23	42.85	43.10	43.10	415,205
03 ene 2024	43.60	43.83	42.87	43.03	43.03	280,071
02 ene 2024	42.96	43.62	42.96	43.52	43.52	362,995
29 dic 2023	42.86	42.97	42.64	42.70	42.70	177,860
28 dic 2023	42.91	43.03	42.67	42.67	42.67	304,891
27 dic 2023	42.53	42.88	42.43	42.86	42.86	347,873
22 dic 2023	42.57	42.70	42.24	42.53	42.53	244,303
21 dic 2023	42.51	42.70	42.33	42.45	42.45	331,184
20 dic 2023	43.05	43.06	42.10	42.71	42.71	544,553
19 dic 2023	43.01	43.05	42.63	42.78	42.78	507,819
18 dic 2023	43.56	43.71	42.96	43.04	43.04	511,935
15 dic 2023	43.71	43.77	43.13	43.56	43.56	1,873,283
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...

F S&P 5005,251.50+5.25(+0.10%)

F Dow Jones39,653.00+11.00(+0.03%)

F Nasdaq18,291.75+36.75(+0.20%)

E-mini Russell 2000 Index Futur2,071.00+3.10(+0.15%)

Petróleo78.19-0.07(-0.09%)

Oro2,356.80-18.20(-0.77%)

ASR Nederland N.V. (ASRNL.AS)

F S&P 500
5,251.50
+5.25(+0.10%)

F Dow Jones
39,653.00
+11.00(+0.03%)

F Nasdaq
18,291.75
+36.75(+0.20%)

E-mini Russell 2000 Index Futur
2,071.00
+3.10(+0.15%)

Petróleo
78.19
-0.07(-0.09%)

Oro
2,356.80
-18.20(-0.77%)