Mercados españoles cerrados en 7 hrs 40 min
IBEX 35
11.072,40 +88,70 (+0,81%) Euro Stoxx 50
4.964,73 +25,72 (+0,52%) Dólar/Euro
1,0732 -0,0001 (-0,01%) Petróleo Brent
89,45 +0,44 (+0,49%) Oro
2.356,20 +13,70 (+0,58%) Bitcoin EUR
59.966,29 +323,21 (+0,54%)
ABN AMRO Bank N.V. (ABN.AS)
Amsterdam - Amsterdam Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 09:35AM CEST. Mercado abierto.
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 15,07 | 15,14 | 15,02 | 15,14 | 15,14 | 496.124 |
| 26 abr 2024 | 0.89 Dividendo | |||||
| 25 abr 2024 | 15,94 | 15,95 | 15,74 | 15,88 | 14,98 | 3.154.541 |
| 24 abr 2024 | 15,97 | 15,98 | 15,83 | 15,90 | 15,01 | 3.431.829 |
| 23 abr 2024 | 15,63 | 15,93 | 15,49 | 15,89 | 15,00 | 3.205.231 |
| 22 abr 2024 | 15,39 | 15,56 | 15,15 | 15,51 | 14,64 | 4.181.852 |
| 19 abr 2024 | 15,50 | 15,79 | 15,44 | 15,63 | 14,75 | 3.626.309 |
| 18 abr 2024 | 15,45 | 15,67 | 15,34 | 15,61 | 14,74 | 3.476.271 |
| 17 abr 2024 | 15,48 | 15,85 | 15,48 | 15,56 | 14,68 | 2.509.702 |
| 16 abr 2024 | 15,60 | 15,66 | 15,45 | 15,52 | 14,65 | 3.116.356 |
| 15 abr 2024 | 15,81 | 16,02 | 15,77 | 15,78 | 14,90 | 2.376.194 |
| 12 abr 2024 | 16,08 | 16,12 | 15,80 | 15,84 | 14,95 | 3.157.204 |
| 11 abr 2024 | 16,35 | 16,45 | 15,97 | 16,08 | 15,17 | 2.642.112 |
| 10 abr 2024 | 16,40 | 16,58 | 16,31 | 16,39 | 15,47 | 3.472.390 |
| 09 abr 2024 | 16,42 | 16,49 | 16,24 | 16,26 | 15,35 | 2.267.871 |
| 08 abr 2024 | 16,40 | 16,50 | 16,29 | 16,43 | 15,51 | 2.483.292 |
| 05 abr 2024 | 16,25 | 16,48 | 16,23 | 16,36 | 15,44 | 2.750.493 |
| 04 abr 2024 | 16,20 | 16,54 | 16,20 | 16,43 | 15,51 | 3.704.910 |
| 03 abr 2024 | 15,99 | 16,20 | 15,95 | 16,17 | 15,27 | 2.910.146 |
| 02 abr 2024 | 15,86 | 16,08 | 15,84 | 15,94 | 15,05 | 2.748.166 |
| 28 mar 2024 | 15,60 | 15,97 | 15,60 | 15,85 | 14,96 | 3.452.415 |
| 27 mar 2024 | 15,39 | 15,68 | 15,35 | 15,59 | 14,71 | 3.034.095 |
| 26 mar 2024 | 15,24 | 15,41 | 15,24 | 15,35 | 14,49 | 3.475.180 |
| 25 mar 2024 | 15,31 | 15,39 | 15,11 | 15,22 | 14,37 | 2.812.237 |
| 22 mar 2024 | 15,44 | 15,54 | 15,30 | 15,34 | 14,48 | 3.157.499 |
| 21 mar 2024 | 15,44 | 15,48 | 15,30 | 15,48 | 14,62 | 3.496.444 |
| 20 mar 2024 | 15,41 | 15,44 | 15,16 | 15,25 | 14,40 | 3.183.476 |
| 19 mar 2024 | 15,35 | 15,56 | 15,35 | 15,43 | 14,56 | 3.370.436 |
| 18 mar 2024 | 15,24 | 15,35 | 15,16 | 15,27 | 14,42 | 2.403.674 |
| 15 mar 2024 | 15,05 | 15,31 | 15,00 | 15,19 | 14,34 | 33.426.245 |
| 14 mar 2024 | 15,07 | 15,21 | 14,90 | 15,06 | 14,21 | 3.641.056 |
| 13 mar 2024 | 15,10 | 15,28 | 15,02 | 15,02 | 14,17 | 3.244.318 |
| 12 mar 2024 | 14,93 | 15,23 | 14,85 | 15,10 | 14,25 | 4.674.143 |
| 11 mar 2024 | 14,80 | 14,95 | 14,73 | 14,81 | 13,98 | 4.050.657 |
| 08 mar 2024 | 15,05 | 15,17 | 14,85 | 14,85 | 14,01 | 3.595.531 |
| 07 mar 2024 | 14,94 | 15,09 | 14,88 | 14,97 | 14,13 | 3.723.300 |
| 06 mar 2024 | 14,86 | 15,09 | 14,86 | 14,95 | 14,11 | 3.572.673 |
| 05 mar 2024 | 14,96 | 15,01 | 14,80 | 14,85 | 14,02 | 2.682.496 |
| 04 mar 2024 | 15,06 | 15,13 | 14,85 | 14,97 | 14,13 | 1.907.653 |
| 01 mar 2024 | 14,90 | 15,15 | 14,90 | 15,00 | 14,16 | 2.455.612 |
| 29 feb 2024 | 14,79 | 14,97 | 14,72 | 14,85 | 14,02 | 3.183.595 |
| 28 feb 2024 | 14,73 | 14,92 | 14,65 | 14,76 | 13,93 | 2.263.279 |
| 27 feb 2024 | 14,61 | 14,86 | 14,57 | 14,72 | 13,89 | 2.872.431 |
| 26 feb 2024 | 14,75 | 14,77 | 14,52 | 14,64 | 13,81 | 2.162.518 |
| 23 feb 2024 | 14,72 | 14,83 | 14,68 | 14,75 | 13,92 | 2.166.678 |
| 22 feb 2024 | 14,61 | 14,83 | 14,52 | 14,64 | 13,82 | 2.566.560 |
| 21 feb 2024 | 14,55 | 14,66 | 14,48 | 14,51 | 13,69 | 2.305.901 |
| 20 feb 2024 | 14,81 | 14,81 | 14,44 | 14,53 | 13,72 | 3.720.712 |
| 19 feb 2024 | 14,99 | 15,13 | 14,81 | 14,82 | 13,99 | 3.300.870 |
| 16 feb 2024 | 14,75 | 15,03 | 14,61 | 14,98 | 14,14 | 4.779.644 |
| 15 feb 2024 | 14,37 | 14,85 | 14,32 | 14,59 | 13,77 | 4.147.998 |
| 14 feb 2024 | 13,90 | 14,44 | 13,90 | 14,32 | 13,52 | 8.263.915 |
| 13 feb 2024 | 13,54 | 13,66 | 13,37 | 13,44 | 12,68 | 3.216.650 |
| 12 feb 2024 | 13,12 | 13,53 | 13,12 | 13,48 | 12,72 | 3.004.411 |
| 09 feb 2024 | 13,10 | 13,13 | 13,02 | 13,08 | 12,35 | 1.471.357 |
| 08 feb 2024 | 13,06 | 13,19 | 12,98 | 13,07 | 12,34 | 1.769.665 |
| 07 feb 2024 | 13,35 | 13,40 | 13,01 | 13,05 | 12,31 | 2.148.159 |
| 06 feb 2024 | 13,28 | 13,40 | 13,27 | 13,35 | 12,60 | 2.006.254 |
| 05 feb 2024 | 13,43 | 13,46 | 13,19 | 13,23 | 12,49 | 1.692.797 |
| 02 feb 2024 | 13,25 | 13,42 | 13,19 | 13,31 | 12,57 | 2.201.536 |
| 01 feb 2024 | 13,36 | 13,44 | 13,13 | 13,15 | 12,42 | 3.995.988 |
| 31 ene 2024 | 13,74 | 13,83 | 13,66 | 13,66 | 12,89 | 2.329.354 |
| 30 ene 2024 | 13,80 | 13,80 | 13,62 | 13,73 | 12,96 | 2.070.891 |
| 29 ene 2024 | 13,94 | 13,95 | 13,74 | 13,74 | 12,97 | 1.658.834 |
| 26 ene 2024 | 13,68 | 14,06 | 13,68 | 13,90 | 13,12 | 4.171.418 |
| 25 ene 2024 | 13,58 | 13,73 | 13,53 | 13,69 | 12,93 | 2.676.602 |
| 24 ene 2024 | 13,55 | 13,61 | 13,43 | 13,60 | 12,84 | 2.587.666 |
| 23 ene 2024 | 13,44 | 13,53 | 13,28 | 13,44 | 12,68 | 2.572.200 |
| 22 ene 2024 | 13,41 | 13,50 | 13,29 | 13,40 | 12,65 | 2.820.723 |
| 19 ene 2024 | 13,36 | 13,39 | 13,20 | 13,20 | 12,46 | 1.499.833 |
| 18 ene 2024 | 13,03 | 13,28 | 13,01 | 13,27 | 12,52 | 2.223.668 |
| 17 ene 2024 | 12,99 | 13,10 | 12,85 | 13,10 | 12,37 | 2.858.253 |
| 16 ene 2024 | 13,25 | 13,32 | 13,14 | 13,20 | 12,46 | 3.018.298 |
| 15 ene 2024 | 13,57 | 13,64 | 13,49 | 13,55 | 12,79 | 2.650.763 |
| 12 ene 2024 | 13,38 | 13,52 | 13,35 | 13,40 | 12,64 | 2.607.303 |
| 11 ene 2024 | 13,41 | 13,52 | 13,31 | 13,31 | 12,56 | 2.962.009 |
| 10 ene 2024 | 13,39 | 13,39 | 13,14 | 13,28 | 12,54 | 3.605.721 |
| 09 ene 2024 | 13,61 | 13,61 | 13,46 | 13,48 | 12,72 | 2.549.057 |
| 08 ene 2024 | 13,70 | 13,72 | 13,58 | 13,68 | 12,91 | 1.825.901 |
| 05 ene 2024 | 13,58 | 13,77 | 13,48 | 13,68 | 12,91 | 2.158.810 |
| 04 ene 2024 | 13,62 | 13,69 | 13,49 | 13,68 | 12,91 | 2.406.845 |
| 03 ene 2024 | 13,84 | 13,85 | 13,59 | 13,63 | 12,86 | 2.727.418 |
| 02 ene 2024 | 13,65 | 13,89 | 13,65 | 13,86 | 13,09 | 2.883.478 |
| 29 dic 2023 | 13,54 | 13,63 | 13,52 | 13,59 | 12,83 | 1.953.880 |
| 28 dic 2023 | 13,65 | 13,69 | 13,53 | 13,57 | 12,81 | 1.402.266 |
| 27 dic 2023 | 13,50 | 13,68 | 13,44 | 13,65 | 12,88 | 2.301.987 |
| 22 dic 2023 | 13,43 | 13,52 | 13,40 | 13,45 | 12,70 | 1.213.662 |
| 21 dic 2023 | 13,51 | 13,56 | 13,39 | 13,44 | 12,69 | 2.238.008 |
| 20 dic 2023 | 13,55 | 13,68 | 13,47 | 13,58 | 12,82 | 2.367.323 |
| 19 dic 2023 | 13,60 | 13,71 | 13,49 | 13,49 | 12,74 | 2.937.148 |
| 18 dic 2023 | 13,52 | 13,70 | 13,50 | 13,61 | 12,85 | 2.127.694 |
| 15 dic 2023 | 13,71 | 13,82 | 13,48 | 13,61 | 12,85 | 5.718.428 |
| 14 dic 2023 | 13,19 | 13,73 | 13,16 | 13,61 | 12,85 | 6.158.438 |
| 13 dic 2023 | 13,13 | 13,18 | 13,06 | 13,10 | 12,37 | 2.184.826 |
| 12 dic 2023 | 13,05 | 13,18 | 13,05 | 13,11 | 12,38 | 1.510.147 |
| 11 dic 2023 | 13,18 | 13,23 | 13,03 | 13,13 | 12,39 | 2.199.553 |
| 08 dic 2023 | 12,98 | 13,13 | 12,97 | 13,13 | 12,39 | 3.542.814 |
| 07 dic 2023 | 12,81 | 12,98 | 12,78 | 12,94 | 12,21 | 3.874.933 |
| 06 dic 2023 | 12,75 | 12,91 | 12,69 | 12,81 | 12,10 | 4.150.771 |
| 05 dic 2023 | 12,39 | 12,69 | 12,35 | 12,68 | 11,97 | 3.984.926 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.