Mercados españoles abiertos en 3 hrs 29 min

Koninklijke BAM Groep nv (BAMNB.AS)

Amsterdam - Amsterdam Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
4,0200+0,0340 (+0,85%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 20244,00004,04603,97804,02004,0200825.674
23 abr 20243,82603,98803,79003,98603,98601.515.663
22 abr 20243,80003,83203,75603,80603,8060557.556
19 abr 20243,80003,81403,75803,78803,7880577.058
18 abr 20243,83403,86803,78203,83003,8300705.352
17 abr 20243,77603,84803,75203,82203,8220943.988
16 abr 20243,75003,80203,70003,77803,7780918.061
15 abr 20243,84003,86003,77603,79403,79401.033.526
12 abr 20243,78003,89803,76003,82603,82601.690.378
12 abr 20240.2 Dividendo
11 abr 20243,96404,00403,88803,94403,74401.306.614
10 abr 20243,98604,01003,88803,96403,76301.800.107
09 abr 20244,05404,07603,95603,98403,78202.003.951
08 abr 20243,99004,08603,96804,05403,84841.845.518
05 abr 20243,86203,98203,83603,98203,78011.509.210
04 abr 20243,66404,04403,66403,90003,70225.368.756
03 abr 20243,47803,53803,45403,53803,3586836.789
02 abr 20243,50803,52003,45803,46203,2864863.487
28 mar 20243,52803,53603,47603,51203,33391.118.392
27 mar 20243,46003,53803,44803,53003,3510858.766
26 mar 20243,41003,45603,39003,44803,2732791.846
25 mar 20243,32603,41203,25403,40603,23331.139.892
22 mar 20243,36803,38203,30603,32403,15541.041.758
21 mar 20243,41403,43403,35603,36803,19721.083.800
20 mar 20243,40803,40803,35403,38603,2143702.870
19 mar 20243,40803,42803,34203,42203,2485882.873
18 mar 20243,45003,48603,39203,40603,2333930.565
15 mar 20243,40003,47803,39603,45003,27511.561.869
14 mar 20243,42603,44203,37003,39203,22001.082.585
13 mar 20243,42003,43203,40003,41203,2390457.830
12 mar 20243,41803,44403,37003,40203,22951.100.440
11 mar 20243,39003,41203,36603,40603,2333793.957
08 mar 20243,45403,46803,40403,41603,24281.269.274
07 mar 20243,34603,43603,32603,42803,25422.234.288
06 mar 20243,29403,35003,28003,34403,17441.091.946
05 mar 20243,29003,30403,24803,28803,1213789.637
04 mar 20243,26203,30803,16403,28603,11941.751.970
01 mar 20243,34003,34003,26003,26203,09661.952.246
29 feb 20243,29603,32203,25803,30203,13462.621.780
28 feb 20243,25003,28603,24003,28603,11941.194.124
27 feb 20243,21603,27203,20203,26003,09472.099.720
26 feb 20243,21803,22203,18203,20603,04341.296.860
23 feb 20243,15003,21803,12803,21203,04912.147.031
22 feb 20243,10403,14603,05403,13602,97701.494.272
21 feb 20243,15003,16402,98403,07402,91812.636.642
20 feb 20243,09403,14003,07203,12002,96181.450.582
19 feb 20243,01803,10803,01803,09802,94091.818.012
16 feb 20243,03003,09402,85403,01802,86503.441.574
15 feb 20242,78003,05802,77003,02802,874512.028.780
14 feb 20242,48002,56802,47602,55002,42071.316.568
13 feb 20242,62402,62402,45402,49202,36561.705.068
12 feb 20242,59602,63002,58802,62202,4890694.860
09 feb 20242,62002,63002,57402,58802,4568680.376
08 feb 20242,56802,63002,56802,61602,48331.096.955
07 feb 20242,52202,58602,51202,55402,4245863.367
06 feb 20242,50402,52602,49802,52602,3979590.463
05 feb 20242,50002,52602,46802,50002,3732998.041
02 feb 20242,54002,55002,50202,50402,3770486.024
01 feb 20242,56002,56002,50602,52202,3941670.474
31 ene 20242,56802,57002,54402,56402,4340635.210
30 ene 20242,58002,59402,56402,56402,4340508.167
29 ene 20242,61802,61802,56602,57602,4454566.853
26 ene 20242,60002,62602,59002,61202,4795664.314
25 ene 20242,63402,64002,60002,61202,4795567.133
24 ene 20242,65002,66002,63402,64602,51181.016.939
23 ene 20242,63602,64802,59402,63002,4966700.919
22 ene 20242,58802,63602,58402,62202,4890829.859
19 ene 20242,58202,60802,56002,57002,4397777.983
18 ene 20242,52602,57802,52002,57002,4397694.899
17 ene 20242,54002,54002,51202,53802,4093601.016
16 ene 20242,56802,58202,55402,56202,4321533.922
15 ene 20242,59402,59802,57402,58202,4511724.739
12 ene 20242,54002,63802,54002,60802,47571.534.100
11 ene 20242,54802,55602,52602,52802,3998664.311
10 ene 20242,51202,54602,51002,53402,4055832.012
09 ene 20242,49002,51002,46802,51002,3827859.618
08 ene 20242,45602,48802,43802,48802,3618546.713
05 ene 20242,45002,46002,40602,45602,3315843.168
04 ene 20242,44002,46402,43602,46402,3391639.501
03 ene 20242,47002,47802,41802,43202,30871.097.333
02 ene 20242,44002,49202,43402,48602,35991.016.615
29 dic 20232,45802,45802,41602,41802,2954685.805
28 dic 20232,46002,46002,41802,45002,32581.180.760
27 dic 20232,45802,47402,44002,44602,3220542.007
22 dic 20232,44402,45602,42002,44402,3201447.253
21 dic 20232,46002,46002,41402,45002,3258773.568
20 dic 20232,48802,49602,45402,47202,3466866.052
19 dic 20232,43002,48802,42602,46802,34281.155.856
18 dic 20232,47002,48802,41802,42602,30301.056.725
15 dic 20232,49602,50002,47602,49402,36751.042.298
14 dic 20232,48802,51402,46202,47602,35041.273.029
13 dic 20232,48402,49202,45402,45402,3296874.653
12 dic 20232,50202,50202,45802,47402,3485940.968
11 dic 20232,54002,54002,48002,50602,3789728.576
08 dic 20232,54602,56202,52202,53802,4093631.683
07 dic 20232,52202,55002,50002,54802,4188957.598
06 dic 20232,53402,55002,51002,53202,40361.355.128
05 dic 20232,53202,54202,50802,53402,40551.565.572
04 dic 20232,58202,59802,53002,54802,41881.097.310
01 dic 20232,54802,59402,53002,58002,44921.937.502
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...