Mercado fechado

ABN AMRO Bank N.V. (ABN.AS)

Amsterdam - Amsterdam Preço Adiado. Moeda em EUR.
Adicionar à lista
15,85+0,27 (+1,70%)
No fechamento: 05:36PM CET
Período:
29 de mar. de 2023 - 29 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 202415,6015,9715,6015,8515,853.452.415
27 de mar. de 202415,3915,6815,3515,5915,593.034.095
26 de mar. de 202415,2415,4115,2415,3515,353.475.180
25 de mar. de 202415,3115,3915,1115,2215,222.812.237
22 de mar. de 202415,4415,5415,3015,3415,343.157.499
21 de mar. de 202415,4415,4815,3015,4815,483.496.444
20 de mar. de 202415,4115,4415,1615,2515,253.183.476
19 de mar. de 202415,3515,5615,3515,4315,433.370.436
18 de mar. de 202415,2415,3515,1615,2715,272.403.674
15 de mar. de 202415,0515,3115,0015,1915,1933.426.245
14 de mar. de 202415,0715,2114,9015,0615,063.641.056
13 de mar. de 202415,1015,2815,0215,0215,023.244.318
12 de mar. de 202414,9315,2314,8515,1015,104.674.143
11 de mar. de 202414,8014,9514,7314,8114,814.050.657
08 de mar. de 202415,0515,1714,8514,8514,853.595.531
07 de mar. de 202414,9415,0914,8814,9714,973.723.300
06 de mar. de 202414,8615,0914,8614,9514,953.572.673
05 de mar. de 202414,9615,0114,8014,8514,852.682.496
04 de mar. de 202415,0615,1314,8514,9714,971.907.653
01 de mar. de 202414,9015,1514,9015,0015,002.455.612
29 de fev. de 202414,7914,9714,7214,8514,853.183.595
28 de fev. de 202414,7314,9214,6514,7614,762.263.279
27 de fev. de 202414,6114,8614,5714,7214,722.872.431
26 de fev. de 202414,7514,7714,5214,6414,642.162.518
23 de fev. de 202414,7214,8314,6814,7514,752.166.678
22 de fev. de 202414,6114,8314,5214,6414,642.566.560
21 de fev. de 202414,5514,6614,4814,5114,512.305.901
20 de fev. de 202414,8114,8114,4414,5314,533.720.712
19 de fev. de 202414,9915,1314,8114,8214,823.300.870
16 de fev. de 202414,7515,0314,6114,9814,984.779.644
15 de fev. de 202414,3714,8514,3214,5914,594.147.998
14 de fev. de 202413,9014,4413,9014,3214,328.263.915
13 de fev. de 202413,5413,6613,3713,4413,443.216.650
12 de fev. de 202413,1213,5313,1213,4813,483.004.411
09 de fev. de 202413,1013,1313,0213,0813,081.471.357
08 de fev. de 202413,0613,1912,9813,0713,071.769.665
07 de fev. de 202413,3513,4013,0113,0513,052.148.159
06 de fev. de 202413,2813,4013,2713,3513,352.006.254
05 de fev. de 202413,4313,4613,1913,2313,231.692.797
02 de fev. de 202413,2513,4213,1913,3113,312.201.536
01 de fev. de 202413,3613,4413,1313,1513,153.995.988
31 de jan. de 202413,7413,8313,6613,6613,662.329.354
30 de jan. de 202413,8013,8013,6213,7313,732.070.891
29 de jan. de 202413,9413,9513,7413,7413,741.658.834
26 de jan. de 202413,6814,0613,6813,9013,904.171.418
25 de jan. de 202413,5813,7313,5313,6913,692.676.602
24 de jan. de 202413,5513,6113,4313,6013,602.587.666
23 de jan. de 202413,4413,5313,2813,4413,442.572.200
22 de jan. de 202413,4113,5013,2913,4013,402.820.723
19 de jan. de 202413,3613,3913,2013,2013,201.499.833
18 de jan. de 202413,0313,2813,0113,2713,272.223.668
17 de jan. de 202412,9913,1012,8513,1013,102.858.253
16 de jan. de 202413,2513,3213,1413,2013,203.018.298
15 de jan. de 202413,5713,6413,4913,5513,552.650.763
12 de jan. de 202413,3813,5213,3513,4013,402.607.303
11 de jan. de 202413,4113,5213,3113,3113,312.962.009
10 de jan. de 202413,3913,3913,1413,2813,283.605.721
09 de jan. de 202413,6113,6113,4613,4813,482.549.057
08 de jan. de 202413,7013,7213,5813,6813,681.825.901
05 de jan. de 202413,5813,7713,4813,6813,682.158.810
04 de jan. de 202413,6213,6913,4913,6813,682.406.845
03 de jan. de 202413,8413,8513,5913,6313,632.727.418
02 de jan. de 202413,6513,8913,6513,8613,862.883.478
29 de dez. de 202313,5413,6313,5213,5913,591.953.880
28 de dez. de 202313,6513,6913,5313,5713,571.402.266
27 de dez. de 202313,5013,6813,4413,6513,652.301.987
22 de dez. de 202313,4313,5213,4013,4513,451.213.662
21 de dez. de 202313,5113,5613,3913,4413,442.238.008
20 de dez. de 202313,5513,6813,4713,5813,582.367.323
19 de dez. de 202313,6013,7113,4913,4913,492.937.148
18 de dez. de 202313,5213,7013,5013,6113,612.127.694
15 de dez. de 202313,7113,8213,4813,6113,615.718.428
14 de dez. de 202313,1913,7313,1613,6113,616.158.438
13 de dez. de 202313,1313,1813,0613,1013,102.184.826
12 de dez. de 202313,0513,1813,0513,1113,111.510.147
11 de dez. de 202313,1813,2313,0313,1313,132.199.553
08 de dez. de 202312,9813,1312,9713,1313,133.542.814
07 de dez. de 202312,8112,9812,7812,9412,943.874.933
06 de dez. de 202312,7512,9112,6912,8112,814.150.771
05 de dez. de 202312,3912,6912,3512,6812,683.984.926
04 de dez. de 202312,4012,4712,2712,3612,363.003.577
01 de dez. de 202312,3312,4012,2612,3712,372.161.419
30 de nov. de 202312,4012,5612,1912,3112,3111.575.633
29 de nov. de 202312,4512,5912,4312,5212,522.172.605
28 de nov. de 202312,3412,4912,3112,4412,441.873.847
27 de nov. de 202312,5512,6312,5112,5512,552.033.002
24 de nov. de 202312,4312,5612,4312,5612,561.842.585
23 de nov. de 202312,3012,4012,1812,3812,382.155.575
22 de nov. de 202312,4512,6012,3812,4412,442.678.702
21 de nov. de 202312,6912,7712,6012,6012,601.792.242
20 de nov. de 202312,7512,8212,7112,7612,762.165.470
17 de nov. de 202312,6012,7112,5912,6912,692.963.943
16 de nov. de 202312,6612,7112,5512,5712,572.792.992
15 de nov. de 202312,5912,6612,4912,6512,654.509.996
14 de nov. de 202312,3912,5612,3412,5612,563.735.173
13 de nov. de 202312,1512,4112,1512,3912,396.052.498
10 de nov. de 202312,1412,2012,0712,0912,093.626.752
09 de nov. de 202311,9812,2511,9412,2012,207.145.664
08 de nov. de 202312,3612,4111,8211,9411,9418.554.119
07 de nov. de 202313,0013,2312,9913,1513,152.510.081
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...