ABN.AS - ABN AMRO Bank N.V.

Amsterdam - Amsterdam Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
30 sept. 201916,2516,3816,1216,1716,173.979.093
27 sept. 201916,0416,3015,8516,1316,137.900.626
26 sept. 201916,6816,7315,5615,8915,8920.813.732
25 sept. 201918,2018,2417,6718,0918,092.517.588
24 sept. 201918,2518,3618,1418,2518,252.220.137
23 sept. 201918,5018,5817,9218,1818,182.585.027
20 sept. 201918,4918,7218,4218,6818,684.218.083
19 sept. 201918,2618,5118,1718,5018,502.493.711
18 sept. 201918,1818,3318,0718,1618,161.613.714
17 sept. 201918,5818,6118,1418,1518,152.631.679
16 sept. 201918,4118,7318,1518,6618,662.744.121
13 sept. 201918,0518,5718,0018,5718,573.911.454
12 sept. 201918,0818,2917,5218,0818,084.214.756
11 sept. 201918,0018,2617,9018,0718,073.903.865
10 sept. 201917,4217,9817,3917,8417,844.361.598
09 sept. 201916,8217,3416,7617,3417,344.500.333
06 sept. 201916,6016,6816,4416,6016,601.984.564
05 sept. 201916,1716,5816,1416,5816,582.509.805
04 sept. 201916,1016,1616,0016,0816,081.469.570
03 sept. 201916,0016,0215,7815,8815,881.500.316
02 sept. 201916,1316,1816,0116,0116,01889.584
30 ago. 201916,2316,3616,1016,1816,182.121.205
29 ago. 201915,9216,1815,9016,0516,052.426.659
28 ago. 201915,9916,0215,8215,9615,961.875.952
27 ago. 201915,9216,1315,7716,0116,013.013.237
26 ago. 201915,6516,0615,6515,8815,882.273.195
23 ago. 201916,0616,1015,7115,7115,713.098.579
22 ago. 201915,9016,1615,9015,9815,984.304.055
21 ago. 201916,2116,2515,8915,9815,982.929.953
20 ago. 201916,4316,5016,0616,1316,132.302.671
19 ago. 201916,7016,9316,4316,5016,502.447.697
16 ago. 201916,1816,5615,7016,5316,535.128.821
15 ago. 201916,4516,5015,9416,1516,153.574.238
14 ago. 201916,3216,3616,1516,3516,353.790.665
13 ago. 201915,8916,4215,8716,3516,354.780.356
12 ago. 201916,0016,1215,8515,8915,892.738.584
09 ago. 201916,0416,1915,8015,9515,954.530.311
09 ago. 20190.6 Dividendo
08 ago. 201916,5216,8516,3716,6916,094.120.781
07 ago. 201915,9516,6015,6116,6016,016.883.473
06 ago. 201916,7316,8216,5616,5615,962.763.389
05 ago. 201916,9517,0316,5816,7316,123.283.899
02 ago. 201917,4017,4016,9917,0716,463.579.231
01 ago. 201917,9318,1117,5517,7217,083.022.786
31 jul. 201918,0818,2517,9617,9617,312.259.687
30 jul. 201918,6918,6917,8618,0817,433.971.342
29 jul. 201918,7818,8418,6618,7018,031.442.728
26 jul. 201918,8718,9118,6618,7518,081.813.338
25 jul. 201918,9019,2518,6418,7818,113.717.372
24 jul. 201918,8518,9018,6418,7818,112.012.382
23 jul. 201918,8018,8518,3318,8218,143.462.688
22 jul. 201919,2619,2618,7518,7518,082.587.131
19 jul. 201919,4219,4319,2319,2318,541.679.623
18 jul. 201919,2519,4519,2419,3718,671.566.678
17 jul. 201919,4719,5219,2819,3718,671.222.260
16 jul. 201919,2619,5519,2519,5218,821.463.364
15 jul. 201919,2319,3719,1019,2518,551.286.521
12 jul. 201919,2819,4019,2119,2518,561.222.224
11 jul. 201919,1719,3319,0419,2418,551.422.346
10 jul. 201919,1519,4219,1019,1018,421.531.572
09 jul. 201919,2419,2518,9419,1018,412.527.834
08 jul. 201919,5919,7519,1619,2818,592.375.451
*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