Italia markets open in 3 hours 13 minutes

ASR Nederland N.V. (ASRNL.AS)

Amsterdam - Amsterdam Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
44,30-0,12 (-0,27%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
14 giu 2023 - 14 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 giu 202444,3144,6543,9644,3044,30387.471
12 giu 202444,4244,7244,1244,4244,42303.627
11 giu 202445,5145,5744,2944,3444,34417.540
10 giu 202445,4945,7645,1945,4045,40397.087
07 giu 202445,6346,1245,4945,6945,69357.888
06 giu 202444,5245,6744,5245,6745,67495.438
05 giu 202444,5444,7744,3944,3944,39333.163
04 giu 202445,2445,2444,3144,3944,39576.719
03 giu 202444,8045,5744,3845,4845,48568.754
31 mag 202445,0145,2944,4044,4044,402.305.135
31 mag 20241.81 Dividendo
30 mag 202446,4047,1546,4046,6844,87779.132
29 mag 202446,5046,8346,2846,5044,70536.355
28 mag 202447,3747,5046,1646,6244,81894.499
27 mag 202447,8747,9047,6847,7045,85179.058
24 mag 202447,6048,0247,4547,8045,95353.447
23 mag 202448,4548,6647,9347,9546,09318.128
22 mag 202448,6948,7948,4248,4246,54331.392
21 mag 202448,6048,7548,3048,7546,86237.006
20 mag 202448,6348,9748,5848,7646,87233.638
17 mag 202448,5848,7448,4348,5446,66334.661
16 mag 202448,3348,7248,3348,6146,73433.125
15 mag 202447,6948,3747,6848,2946,42430.027
14 mag 202447,6347,8346,5147,5245,681.179.398
13 mag 202448,7949,1548,4448,6046,72490.075
10 mag 202448,5049,1648,5048,6846,79396.923
09 mag 202448,1748,7048,1348,3246,45375.095
08 mag 202447,9548,2447,5848,1246,25326.331
07 mag 202447,2048,1647,1947,9846,12568.546
06 mag 202446,7347,5746,7047,1145,28416.063
03 mag 202446,8046,9746,3146,4944,69331.520
02 mag 202447,0347,2146,6246,6644,85387.045
30 apr 202446,9547,1746,7446,9745,15391.526
29 apr 202446,4846,9046,2446,7944,98319.324
26 apr 202446,7946,8146,3546,3544,55272.415
25 apr 202446,4846,7446,2646,3244,52341.165
24 apr 202446,6646,7946,1946,4044,60418.993
23 apr 202446,7147,0346,5146,5744,76586.234
22 apr 202445,9446,6545,9146,5144,71382.830
19 apr 202445,3545,6844,9045,6543,88398.072
18 apr 202445,3145,7145,2045,5043,74400.862
17 apr 202444,6745,4644,6744,9543,21386.898
16 apr 202444,8444,8444,3244,5942,86355.868
15 apr 202445,2945,6345,1745,1743,42286.876
12 apr 202445,1845,5645,0245,1243,37383.640
11 apr 202445,7445,8644,5545,0243,27513.196
10 apr 202445,8646,1145,4845,8444,06334.257
09 apr 202445,9046,1145,3845,5243,75386.661
08 apr 202444,9845,9044,8845,9044,12470.007
05 apr 202445,4845,4844,6645,0143,26477.646
04 apr 202445,2745,9945,2445,7243,95430.360
03 apr 202445,0045,3644,8545,1343,38342.196
02 apr 202445,3645,6544,9345,0243,27605.437
28 mar 202444,8045,3944,7545,3943,63663.046
27 mar 202444,4445,0444,4444,8043,06501.262
26 mar 202443,9144,4943,8944,4342,71376.567
25 mar 202443,7044,1043,7043,8842,18372.215
22 mar 202443,6543,9943,5743,7242,02292.342
21 mar 202443,6343,9943,2243,6241,93494.190
20 mar 202442,2543,2042,2243,2041,52452.359
19 mar 202442,4942,5541,9342,3840,74396.292
18 mar 202442,4042,9242,4042,5440,89299.538
15 mar 202442,1942,6742,0842,4040,761.154.012
14 mar 202442,6042,9141,9842,1540,52550.772
13 mar 202442,7542,8542,4942,5940,94457.429
12 mar 202442,5842,9042,4342,7041,04494.193
11 mar 202442,5842,6642,3842,4940,84272.589
08 mar 202442,6643,0042,5642,6541,00380.540
07 mar 202441,8942,6241,7742,5240,87411.700
06 mar 202441,5342,0841,2042,0840,45507.236
05 mar 202441,5841,7741,1641,6340,02534.946
04 mar 202442,4542,5341,2741,6039,99841.819
01 mar 202442,9943,3642,2842,4340,78878.736
29 feb 202441,4043,1940,1842,6340,982.055.389
28 feb 202443,2543,5442,9043,3541,67493.161
27 feb 202442,7943,1442,5943,1341,46348.404
26 feb 202443,0243,0542,3242,8241,16419.474
23 feb 202443,0943,3942,6043,0241,35340.949
22 feb 202443,1943,7143,1043,1341,46482.317
21 feb 202443,1043,3042,6943,0641,39258.120
20 feb 202443,0043,0642,5842,9541,28325.111
19 feb 202443,2243,4542,9443,0341,36244.891
16 feb 202443,2543,4343,0643,2241,54355.068
15 feb 202442,9543,2542,7943,2141,53331.250
14 feb 202442,9843,3042,8942,9941,32255.048
13 feb 202443,1743,2542,7543,0941,42353.141
12 feb 202442,3543,0042,1143,0041,33333.952
09 feb 202442,1442,4242,0942,1840,54294.578
08 feb 202442,4042,4541,9342,1440,51500.210
07 feb 202442,6942,9442,4142,4640,81392.325
06 feb 202443,7743,8942,5842,7541,09831.714
05 feb 202444,1044,1643,5043,6641,97401.581
02 feb 202443,9044,2343,6844,1242,41304.017
01 feb 202443,8144,8143,3943,7842,08851.610
31 gen 202444,0144,1443,6143,7142,02450.127
30 gen 202443,3643,8243,3543,6741,98409.990
29 gen 202443,3643,5343,2243,5241,83354.132
26 gen 202443,2643,5943,2543,3541,67357.595
25 gen 202443,7043,8143,3343,4541,77442.320
24 gen 202443,1643,7343,1243,7342,03343.374
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...