Premium
ASR Nederland NV (ASRNL)
EU
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.22 | 0.482879719052 | 45.56 | 46.3 | 44.86 | 336063 | 45.69884359 | DE |
| 4 | 0.56 | 1.23839009288 | 45.22 | 46.3 | 43.69 | 348282 | 45.05503009 | DE |
| 12 | 0.76 | 1.68813860506 | 45.02 | 47.04 | 43.36 | 379925 | 45.09915289 | DE |
| 26 | 0.93 | 2.07357859532 | 44.85 | 47.04 | 41.94 | 363895 | 44.70513867 | DE |
| 52 | 3.02 | 7.06267539757 | 42.76 | 49.16 | 40.18 | 416580 | 44.53818636 | DE |
| 156 | 3.31 | 7.79373675536 | 42.47 | 49.16 | 32.88 | 513531 | 41.6593453 | DE |
| 260 | 9.94 | 27.734375 | 35.84 | 49.16 | 18.1 | 530741 | 37.48589684 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736443800 | 46.1 | 0.66 | 1.45 | 45.44 | 46.12 | 45.24 | 306768 |
| 1736357400 | 45.44 | -0.5 | -1.09 | 45.69 | 45.82 | 44.86 | 625065 |
| 1736271000 | 45.94 | 0.29 | 0.64 | 45.59 | 46.06 | 45.05 | 259623 |
| 1736184600 | 45.65 | 0 | 0.00 | 45.92 | 45.92 | 45.4 | 293973 |
| 1735925400 | 45.65 | 0.02 | 0.04 | 45.56 | 45.93 | 45.56 | 194886 |
| 1735839000 | 45.63 | -0.15 | -0.33 | 45.9 | 46.03 | 45.35 | 240854 |
| 1735666200 | 45.78 | 0.6 | 1.33 | 45 | 45.79 | 45 | 109309 |
| 1735579800 | 45.18 | -0.09 | -0.20 | 45.13 | 45.4 | 45.05 | 154092 |
| 1735320600 | 45.27 | 0.6 | 1.34 | 44.68 | 45.31 | 44.65 | 269690 |
| 1735061400 | 44.67 | 0.06 | 0.13 | 44.64 | 44.94 | 44.64 | 82569 |
| 1734975000 | 44.61 | 0.13 | 0.29 | 44.5 | 44.66 | 44.27 | 237555 |
| 1734715800 | 44.48 | 0.01 | 0.02 | 44.08 | 44.48 | 43.69 | 1156576 |
| 1734629400 | 44.47 | -0.19 | -0.43 | 44.13 | 44.47 | 43.99 | 409802 |
| 1734543000 | 44.66 | 0.26 | 0.59 | 44.5 | 44.68 | 44.12 | 509469 |
| 1734456600 | 44.4 | -0.43 | -0.96 | 44.58 | 44.68 | 44.11 | 366520 |
| 1734370200 | 44.83 | -0.71 | -1.56 | 45.51 | 45.55 | 44.7 | 330352 |
| 1734111000 | 45.54 | 0.35 | 0.77 | 45.22 | 45.79 | 45.21 | 373690 |
| 1734024600 | 45.19 | -0.24 | -0.53 | 45.5 | 45.66 | 45.14 | 271543 |
| 1733938200 | 45.43 | -0.42 | -0.92 | 45.51 | 45.84 | 45.4 | 298438 |
| 1733851800 | 45.85 | 0 | 0.00 | 45.85 | 45.85 | 45.85 | 0 |
| 1733765400 | 45.85 | -0.43 | -0.93 | 46.33 | 46.57 | 45.85 | 407263 |
| 1733506200 | 46.28 | -0.45 | -0.96 | 47 | 47.04 | 46.2 | 396763 |
| 1733419800 | 46.73 | 0.66 | 1.43 | 46.07 | 46.77 | 46.02 | 426716 |
| 1733333400 | 46.07 | 1.09 | 2.42 | 45.58 | 46.3 | 45.45 | 759406 |
| 1733247000 | 44.98 | -0.08 | -0.18 | 45 | 45.27 | 44.9 | 302840 |
| 1733160600 | 45.06 | -0.24 | -0.53 | 45.17 | 45.41 | 44.9 | 387683 |
| 1732901400 | 45.3 | 0.69 | 1.55 | 44.57 | 45.53 | 44.32 | 471385 |
| 1732815000 | 44.61 | -0.03 | -0.07 | 44.6 | 44.75 | 44.47 | 266764 |
| 1732728600 | 44.64 | 0 | 0.00 | 44.64 | 44.64 | 44.64 | 0 |
| 1732642200 | 44.64 | -1.12 | -2.45 | 45.55 | 45.77 | 44.48 | 518386 |
| 1732555800 | 45.76 | 0.63 | 1.40 | 45.26 | 45.94 | 45.09 | 1110286 |
| 1732296600 | 45.13 | 0.29 | 0.65 | 45.06 | 45.25 | 44.67 | 357224 |
| 1732210200 | 44.84 | 0.26 | 0.58 | 44.61 | 44.95 | 44.23 | 322763 |
| 1732123800 | 44.58 | -0.48 | -1.07 | 45.15 | 45.28 | 44.36 | 421592 |
| 1732037400 | 45.06 | -0.56 | -1.23 | 45.74 | 45.95 | 44.37 | 451412 |
| 1731951000 | 45.62 | 0.68 | 1.51 | 46.32 | 46.36 | 45.37 | 513466 |
| 1731691800 | 44.94 | 0.63 | 1.42 | 44.34 | 45.2 | 44.3 | 528673 |
| 1731605400 | 44.31 | 0.69 | 1.58 | 43.74 | 44.44 | 43.63 | 507069 |
| 1731519000 | 43.62 | -0.16 | -0.37 | 43.75 | 43.85 | 43.22 | 446634 |
| 1731432600 | 43.78 | -1.61 | -3.55 | 45.09 | 45.09 | 43.78 | 524648 |
| 1731346200 | 45.39 | 0.52 | 1.16 | 45.15 | 45.68 | 45.15 | 342627 |
| 1731087000 | 44.87 | -0.32 | -0.71 | 45.12 | 45.25 | 44.81 | 322719 |
| 1731000600 | 45.19 | 0.11 | 0.24 | 45.47 | 46.32 | 45.11 | 426250 |
| 1730914200 | 45.08 | -0.05 | -0.11 | 45.43 | 46.31 | 44.9 | 521192 |
| 1730827800 | 45.13 | -0.02 | -0.04 | 45.28 | 45.5 | 44.93 | 214138 |
| 1730741400 | 45.15 | -0.22 | -0.48 | 45.34 | 45.71 | 45.08 | 255245 |
| 1730482200 | 45.37 | 1.8 | 4.13 | 43.58 | 45.53 | 43.58 | 594206 |
| 1730395800 | 43.57 | -0.37 | -0.84 | 43.63 | 43.93 | 43.36 | 386286 |
| 1730309400 | 43.94 | -0.44 | -0.99 | 44.32 | 44.36 | 43.65 | 338164 |
| 1730223000 | 44.38 | -0.37 | -0.83 | 44.93 | 45.1 | 44.25 | 244731 |
| 1730136600 | 44.75 | 0.69 | 1.57 | 44.37 | 44.89 | 44.27 | 231464 |
| 1729873800 | 44.06 | -0.33 | -0.74 | 44.39 | 44.5 | 44.02 | 179340 |
| 1729787400 | 44.39 | 0.19 | 0.43 | 44.24 | 44.73 | 44.24 | 221236 |
| 1729701000 | 44.2 | -0.36 | -0.81 | 44.7 | 44.97 | 44.2 | 265917 |
| 1729614600 | 44.56 | -0.5 | -1.11 | 45 | 45.02 | 44.15 | 259748 |
| 1729528200 | 45.06 | 0 | 0.00 | 45.06 | 45.06 | 45.06 | 0 |
| 1729269000 | 45.06 | 0 | 0.00 | 45.02 | 45.25 | 44.84 | 317004 |
| 1729182600 | 45.06 | 0.77 | 1.74 | 44.47 | 45.07 | 44.39 | 468920 |
| 1729096200 | 44.29 | -0.06 | -0.14 | 44.3 | 44.5 | 43.73 | 252747 |
| 1729009800 | 44.35 | -0.05 | -0.11 | 44.51 | 44.77 | 44.17 | 327597 |
| 1728923400 | 44.4 | 0.38 | 0.86 | 44.1 | 44.55 | 43.97 | 209161 |
| 1728664200 | 44.02 | 0.04 | 0.09 | 44 | 44.2 | 43.75 | 191091 |
| 1728577800 | 43.98 | 0.22 | 0.50 | 43.71 | 44.07 | 43.56 | 299303 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
