Mercados españoles cerrados

ABN AMRO Bank N.V. (0RDM.L)

LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
9,65-0,06 (-0,60%)
Al cierre: 06:19PM BST
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202415,5015,7115,3515,5315,531.262.272
02 may 202415,0815,7114,9915,4615,46213.342
01 may 202415,0915,0915,0915,0915,0926.861
30 abr 202415,0915,3114,8815,1015,108.740.745
29 abr 202415,3315,3415,0415,1515,15319.129
26 abr 202415,0815,9414,9015,1715,172.186.530
26 abr 20240.89 Dividendo
25 abr 202415,9316,0315,7515,8714,98494.481
24 abr 202416,0916,0715,7915,9015,011.330.647
23 abr 202415,6915,9315,4115,8915,00742.037
22 abr 202415,6015,7215,1515,4114,551.830.650
19 abr 202415,4715,7915,4015,6214,746.021.557
18 abr 202415,6915,6615,3415,6114,7413.775.600
17 abr 202415,4815,8515,3915,6914,811.444.083
16 abr 202415,7515,8815,4515,5214,65380.308
15 abr 202415,5116,0115,7015,7814,90846.082
12 abr 202416,0916,1715,8015,8414,95741.005
11 abr 202416,3716,4915,9616,0815,18423.791
10 abr 202416,3016,5716,1616,4015,48394.762
09 abr 202416,4116,5316,2516,3915,4710.508.930
08 abr 202416,5016,5016,2616,4315,51579.390
05 abr 202416,3016,5316,1616,3215,413.020.927
04 abr 202416,2016,5316,0816,4015,48749.100
03 abr 202415,9816,2015,9716,1815,271.675.447
02 abr 202415,7516,0715,7515,8915,002.724.214
28 mar 202415,5615,9815,4915,8414,96864.487
27 mar 202415,3515,6615,2615,5814,71526.125
26 mar 202415,3315,4115,1315,3414,48434.516
25 mar 202415,3115,4415,1115,2114,361.891.102
22 mar 202415,4015,4915,3115,3414,48581.916
21 mar 202415,4015,5215,1515,4914,62607.451
20 mar 202415,4215,4615,1715,2814,42868.462
19 mar 202415,3515,5515,1815,4414,57616.296
18 mar 202415,2615,3615,1715,2714,42739.889
15 mar 202415,0515,3114,9515,1914,341.137.109
14 mar 202415,1015,2014,9215,0614,21421.991
13 mar 202415,1815,2815,0115,0214,181.605.537
12 mar 202414,9315,2014,7315,1614,31472.665
11 mar 202414,8014,9414,7314,8213,99966.620
08 mar 202415,0015,1614,8514,8614,03360.841
07 mar 202414,9715,0714,8414,9614,12492.141
06 mar 202414,8515,0514,7614,9814,141.740.426
05 mar 202414,9615,0614,8014,8514,02804.699
04 mar 202415,1515,1214,8614,9414,10262.370
01 mar 202414,8615,1514,7614,9814,141.408.578
29 feb 202414,8514,9514,6714,8514,023.068.826
28 feb 202414,8014,9314,6314,7713,94570.891
27 feb 202414,6014,8514,5714,7613,93749.379
26 feb 202414,7814,8414,5214,6013,78864.146
23 feb 202414,8214,8314,6814,7513,92566.541
22 feb 202414,6414,8214,4114,6913,87544.246
21 feb 202414,5214,6614,4414,5913,77527.464
20 feb 202414,7914,9114,4414,5613,741.393.996
19 feb 202414,8015,1114,8114,8614,03726.285
16 feb 202414,5815,0314,4914,9314,101.486.003
15 feb 202414,3214,8514,2314,5913,771.511.673
14 feb 202413,5214,4413,8514,3013,492.054.679
13 feb 202413,5513,6613,3813,5112,752.295.345
12 feb 202413,1113,5313,0013,4312,68668.072
09 feb 202413,1013,1813,0313,0812,34558.977
08 feb 202413,0513,1712,9713,1012,37504.867
07 feb 202413,3513,4413,0113,0512,3153.366
06 feb 202413,2613,4013,1513,3512,60423.230
05 feb 202413,3913,5213,2013,2412,50405.213
02 feb 202413,2513,4113,0713,3612,61300.627
01 feb 202413,6413,7413,1413,3012,55416.818
31 ene 202413,7313,8413,6613,7312,96798.275
30 ene 202413,9213,8813,6313,7012,931.239.675
29 ene 202414,0213,9413,7413,7412,97489.931
26 ene 202413,6614,0613,6813,9213,141.488.985
25 ene 202413,6113,7313,5013,6612,90384.520
24 ene 202413,5513,6413,3513,5112,75547.821
23 ene 202413,5013,5213,2813,4312,681.092.432
22 ene 202413,4513,4813,1313,4112,66291.234
19 ene 202413,4013,4513,1913,2712,53717.921
18 ene 202412,9613,2812,9813,2112,471.069.430
17 ene 202413,0513,2812,8713,1012,361.682.649
16 ene 202413,4513,6313,1413,2112,471.315.725
15 ene 202413,7513,9113,3113,5412,781.811.222
12 ene 202413,3913,5213,2313,4212,671.212.489
11 ene 202413,3913,5213,2013,4012,651.783.382
10 ene 202413,5013,5613,1413,2812,531.214.662
09 ene 202413,7013,6813,4713,4812,721.963.621
08 ene 202413,7013,7213,6013,6712,901.873.638
05 ene 202413,7013,7713,4913,6812,91702.901
04 ene 202413,6013,7113,5013,6212,86915.810
03 ene 202413,8213,9513,5913,8413,07556.897
02 ene 202413,6913,9013,5113,8713,09813.433
29 dic 202313,5113,6313,4713,5812,82437.147
28 dic 202313,6413,6913,5513,5712,81387.522
27 dic 202313,4513,6813,3613,6512,88488.496
22 dic 202313,4013,5513,3513,4712,71331.531
21 dic 202313,4813,5813,3913,4412,683.845.223
20 dic 202313,5413,6813,4113,6412,881.749.153
19 dic 202313,6113,7213,4913,6212,861.598.345
18 dic 202313,3613,7013,4513,6112,853.429.293
15 dic 202313,7113,8313,4913,5612,801.168.405
14 dic 202313,1713,7313,1713,6112,8524.561.050
13 dic 202313,1413,2113,0313,1312,399.488.494
12 dic 202313,0513,2112,9713,1212,382.295.656
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...