ABN.AS - ABN AMRO Bank N.V.

Amsterdam - Amsterdam Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
05 jul. 201919,7319,8319,5319,6818,982.049.248
04 jul. 201919,5219,7319,4919,6418,931.541.732
03 jul. 201919,1519,5319,0819,5318,832.789.660
02 jul. 201919,1919,2018,8219,1418,451.824.985
01 jul. 201919,0619,2319,0019,0718,382.153.104
28 jun. 201918,7218,8618,6718,8218,141.830.072
27 jun. 201918,6118,7518,3518,6517,982.480.474
26 jun. 201918,2918,6718,2018,4717,812.142.362
25 jun. 201918,2718,3017,9718,3017,642.524.763
24 jun. 201918,9519,0518,4218,4217,762.781.606
21 jun. 201919,1719,3618,8418,9518,273.475.810
20 jun. 201919,3919,4818,9919,0518,361.812.841
19 jun. 201919,1019,3519,0119,3418,641.895.885
18 jun. 201918,8219,1318,5918,9918,302.490.360
17 jun. 201918,8219,0718,7818,8218,141.290.007
14 jun. 201918,9619,1018,8218,8218,142.124.670
13 jun. 201919,1019,1618,8919,0318,351.478.339
12 jun. 201919,1719,2619,0719,1418,451.607.034
11 jun. 201919,3819,5119,2719,2718,581.828.653
10 jun. 201919,1719,3319,1619,2518,561.336.501
07 jun. 201919,1019,2518,9719,0918,411.534.857
06 jun. 201919,2519,6018,9919,0818,392.459.596
05 jun. 201919,5719,5719,1919,3218,632.328.978
04 jun. 201918,8419,5418,8119,5018,792.612.408
03 jun. 201918,8218,9618,7018,8818,201.941.788
31 may. 201918,9119,0218,8318,9418,261.703.614
30 may. 201919,0819,2519,0319,1418,451.097.846
29 may. 201918,8919,0518,8118,9818,291.606.864
28 may. 201919,3619,3719,0019,0318,352.461.360
27 may. 201919,2719,4219,1819,2618,571.018.205
24 may. 201918,9719,2118,9019,0818,402.237.471
23 may. 201918,8518,8918,6018,8518,172.285.409
22 may. 201919,2419,2718,8818,9518,271.684.840
21 may. 201919,2019,3019,0519,2218,521.573.476
20 may. 201919,2419,4219,0319,1018,421.534.335
17 may. 201919,3019,3619,1419,2818,592.094.310
16 may. 201919,2919,4219,0319,3918,692.382.880
15 may. 201918,8419,6418,7219,4218,734.602.261
14 may. 201919,2319,2518,9119,2218,532.674.841
13 may. 201919,4019,4018,9518,9518,272.477.361
10 may. 201919,3819,5619,2819,3518,652.220.520
09 may. 201919,7819,8119,2619,3318,632.643.563
08 may. 201920,0820,1619,7519,8119,092.978.774
07 may. 201920,4020,4820,0620,0819,362.018.718
06 may. 201920,2220,4720,0720,4719,731.756.998
*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