ABN.AS - ABN AMRO Bank N.V.

Amsterdam - Amsterdam Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 feb. 202015,1015,2314,9515,0015,003.082.167
19 feb. 202015,1915,2214,9415,1115,112.517.818
18 feb. 202015,1515,1814,9215,1315,133.706.408
17 feb. 202015,2715,3415,1115,1715,172.335.071
14 feb. 202015,4915,5415,1315,1915,195.219.944
13 feb. 202015,8915,8915,2515,4015,407.934.458
12 feb. 202015,9916,1715,6515,9015,9011.705.185
11 feb. 202016,7516,9516,7316,8916,892.461.546
10 feb. 202016,7016,8316,5616,6816,681.770.987
07 feb. 202016,5416,8016,5016,7516,751.814.525
06 feb. 202016,5016,8416,4716,7016,704.388.626
05 feb. 202015,9416,4915,9116,4216,423.524.092
04 feb. 202016,0816,1815,9215,9615,962.895.963
03 feb. 202015,7816,0215,7315,9215,922.102.321
31 ene. 202015,8916,0315,6915,7215,722.430.957
30 ene. 202015,8916,0615,8015,8615,862.484.190
29 ene. 202015,9116,1915,8816,0516,052.358.346
28 ene. 202015,6315,9715,4015,8715,872.518.977
27 ene. 202015,6115,7815,4515,5615,562.441.339
24 ene. 202015,9616,0315,7915,7915,792.182.544
23 ene. 202015,6515,8315,5615,7815,784.015.875
22 ene. 202015,7415,8015,5415,7015,703.133.910
21 ene. 202016,0016,0815,7215,7215,724.263.634
20 ene. 202016,3616,3816,0716,1416,143.096.549
17 ene. 202016,4616,6416,4216,4316,432.383.661
16 ene. 202016,4316,5016,2516,3916,392.013.726
15 ene. 202016,5016,5616,3216,3916,392.673.247
14 ene. 202016,4416,6816,3516,5416,543.906.996
13 ene. 202016,6316,6716,1516,3316,334.848.377
10 ene. 202016,8216,8416,6216,6216,621.801.996
09 ene. 202016,7516,9816,7216,7816,784.019.363
08 ene. 202016,2616,6116,2216,5516,552.497.561
07 ene. 202016,2516,4116,2016,3316,332.168.005
06 ene. 202016,1716,1715,8316,1316,132.686.243
03 ene. 202016,5016,5016,2616,3316,332.460.206
02 ene. 202016,3516,6416,3216,5616,562.686.481
31 dic. 201916,2216,2716,1316,2216,22656.754
30 dic. 201916,2516,3216,1916,2116,211.292.500
27 dic. 201916,3016,3916,2016,2516,251.711.092
24 dic. 201916,3016,3216,2316,2716,27286.650
23 dic. 201916,3316,3316,1716,3216,321.295.500
20 dic. 201916,2516,4016,2116,3316,334.497.219
19 dic. 201916,2316,3316,1716,2616,262.793.661
18 dic. 201916,3416,3916,1716,2516,252.471.673
17 dic. 201916,0616,3615,8516,3516,354.700.269
16 dic. 201916,2816,3116,0516,1416,142.698.417
13 dic. 201916,2816,4415,9916,1116,116.816.425
12 dic. 201915,2716,0415,2715,8715,874.952.759
11 dic. 201915,2415,2615,1015,2315,231.869.224
10 dic. 201915,2815,3015,0615,2515,251.847.360
09 dic. 201915,2715,4015,2415,3015,301.658.168
06 dic. 201915,2215,3015,0915,2315,231.932.533
05 dic. 201915,2415,3515,1515,1815,182.270.553
04 dic. 201914,9615,1914,9415,1615,163.057.145
03 dic. 201915,2915,3514,9114,9814,983.779.065
02 dic. 201915,5015,5915,2315,2315,233.563.958
29 nov. 201915,6815,6815,4915,4915,492.489.245
28 nov. 201915,7515,7615,6415,7015,701.833.994
27 nov. 201915,8215,8615,7215,7615,761.895.017
26 nov. 201915,7215,8415,6815,7315,733.077.072
25 nov. 201916,1716,2215,6115,7215,726.331.147
22 nov. 201916,0016,2415,9516,1016,102.523.003
21 nov. 201915,7615,9815,6815,9415,942.534.029
20 nov. 201916,0016,0215,7115,9915,993.929.403
19 nov. 201916,3816,4416,1716,2016,203.504.886
18 nov. 201916,7016,7816,2916,3716,373.073.384
15 nov. 201916,6516,7216,5216,6516,652.535.934
14 nov. 201916,7816,7816,4416,5016,503.329.596
13 nov. 201917,1017,1016,2616,7616,767.507.430
12 nov. 201917,4117,5717,3717,4217,422.526.749
11 nov. 201917,3017,3817,1717,3117,312.170.106
08 nov. 201917,4417,5217,2717,3017,302.773.603
07 nov. 201917,3917,5017,2417,4417,443.993.124
06 nov. 201917,4117,5917,2117,2517,252.513.845
05 nov. 201917,3417,4017,2717,3417,342.139.959
04 nov. 201917,0117,2617,0017,2217,222.416.141
01 nov. 201916,7016,9416,6116,9016,901.674.033
31 oct. 201916,7516,7616,5616,6916,692.115.044
30 oct. 201916,9317,0016,6216,7416,742.153.485
29 oct. 201916,9517,0016,7616,9716,971.446.411
28 oct. 201917,0117,1016,9016,9316,931.509.742
25 oct. 201917,0017,0516,8416,9816,981.794.411
24 oct. 201917,2017,3616,8616,9816,982.836.027
23 oct. 201916,8517,2116,7817,1717,172.687.614
22 oct. 201916,8116,9316,6616,9116,912.063.951
21 oct. 201916,6016,9216,5716,7616,763.345.774
18 oct. 201916,7316,7516,5216,5616,562.398.830
17 oct. 201916,6817,0716,4816,7516,753.617.316
16 oct. 201916,5516,9116,4216,7716,773.489.789
15 oct. 201916,4216,6816,3416,5516,553.954.954
14 oct. 201916,2816,3516,0616,3016,302.737.874
11 oct. 201916,1616,5016,0716,5016,506.216.620
10 oct. 201915,7016,0515,7016,0516,053.043.024
09 oct. 201915,8315,9015,6215,6415,642.359.222
08 oct. 201916,0816,0815,6615,8315,832.259.227
07 oct. 201915,8716,0315,6915,9315,932.106.984
04 oct. 201915,8215,8415,6015,8415,842.390.279
03 oct. 201915,6915,9415,5415,8115,814.312.720
02 oct. 201915,7915,8715,5715,6315,634.104.944
01 oct. 201916,2516,3615,7015,7715,774.356.257
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines