instrument_fundamentals
Datum | Sluit | Verandering | % verandering | Openen | Piek | Bodem |
---|---|---|---|---|---|---|
17 feb 2025 | 68.16 | -16.1 | -19.1% | 84.25 | 85.19 | 67.21 |
10 feb 2025 | 83.76 | -2.4 | -2.78% | 86.15 | 86.46 | 80.8 |
3 feb 2025 | 84.99 | -2.25 | -2.57% | 87.23 | 90.96 | 84.69 |
27 jan 2025 | 90.56 | 5.45 | 6.4% | 85.11 | 93.94 | 83.94 |
20 jan 2025 | 88.48 | 1.53 | 1.75% | 86.95 | 89.72 | 86.46 |
13 jan 2025 | 86.73 | 6.82 | 8.54% | 79.9 | 87.89 | 79.9 |
6 jan 2025 | 82.36 | -10.55 | -11.35% | 92.9 | 93.54 | 81.36 |
30 dec 2024 | 92.02 | 4.58 | 5.24% | 87.43 | 92.36 | 84.21 |
23 dec 2024 | 88.69 | -0.33 | -0.36% | 89.01 | 91.36 | 87.37 |
16 dec 2024 | 89.25 | -2.75 | -2.99% | 92 | 95.42 | 85.82 |
9 dec 2024 | 91.93 | -4.08 | -4.25% | 96.01 | 98.68 | 91.52 |
2 dec 2024 | 98 | 5.23 | 5.63% | 92.77 | 98.92 | 90.45 |
25 nov 2024 | 88.15 | -3.65 | -3.98% | 91.8 | 91.85 | 87.91 |
18 nov 2024 | 91.96 | 8.59 | 10.31% | 83.36 | 93.84 | 82.95 |
11 nov 2024 | 84.11 | 8.42 | 11.12% | 75.69 | 89.65 | 75.6 |
4 nov 2024 | 74.49 | 2.67 | 3.71% | 71.82 | 77.85 | 68.79 |
28 okt 2024 | 71.88 | -0.91 | -1.24% | 72.78 | 74.35 | 71.37 |
21 okt 2024 | 72.36 | -1.94 | -2.6% | 74.29 | 74.69 | 70.54 |
14 okt 2024 | 74.41 | 4.89 | 7.04% | 69.51 | 74.68 | 68.71 |
7 okt 2024 | 69.45 | 2.79 | 4.2% | 66.65 | 70.79 | 65.16 |
30 sep 2024 | 66.74 | 0.33 | 0.51% | 66.4 | 68.13 | 63.72 |
23 sep 2024 | 66.8 | -0.27 | -0.41% | 67.07 | 68.34 | 64.7 |
16 sep 2024 | 67.23 | 3.34 | 5.22% | 63.89 | 69.17 | 63.74 |
9 sep 2024 | 63.8 | 2.03 | 3.3% | 61.76 | 64.67 | 59 |
2 sep 2024 | 61.03 | -3.79 | -5.85% | 64.82 | 65.42 | 60.75 |
26 aug 2024 | 65.91 | 0.64 | 0.98% | 65.27 | 68.27 | 63.64 |
19 aug 2024 | 65.14 | -0.71 | -1.08% | 65.85 | 67.04 | 63.43 |
12 aug 2024 | 65.68 | 3.97 | 6.43% | 61.71 | 65.72 | 60.14 |
5 aug 2024 | 61.95 | 6.9 | 12.53% | 55.05 | 62.46 | 54.91 |
29 jul 2024 | 60.13 | -0.12 | -0.2% | 60.25 | 63.6 | 57.44 |
22 jul 2024 | 59.95 | -7.83 | -11.56% | 67.78 | 68.21 | 59.66 |
15 jul 2024 | 67.79 | -0.91 | -1.33% | 68.7 | 73.13 | 66.99 |
8 jul 2024 | 68.5 | 2.82 | 4.3% | 65.67 | 69.38 | 62.63 |
1 jul 2024 | 65.48 | 0.96 | 1.48% | 64.52 | 65.57 | 62.61 |
24 jun 2024 | 64.35 | 0.28 | 0.45% | 64.06 | 65.11 | 62.41 |
17 jun 2024 | 62.65 | 1.07 | 1.75% | 61.57 | 63.13 | 60.68 |
10 jun 2024 | 61.88 | -2.53 | -3.93% | 64.41 | 66.95 | 61.15 |
3 jun 2024 | 64.95 | 1.14 | 1.78% | 63.81 | 66.74 | 63.49 |
27 mei 2024 | 63.82 | -2.34 | -3.54% | 66.16 | 66.4 | 62.28 |
20 mei 2024 | 66.07 | -5.85 | -8.13% | 71.91 | 73.23 | 65.59 |
13 mei 2024 | 71.96 | 0.42 | 0.6% | 71.53 | 73.45 | 69.35 |
6 mei 2024 | 70.93 | 1.08 | 1.54% | 69.85 | 73.71 | 69.83 |
29 apr 2024 | 69.28 | -5.99 | -7.95% | 75.26 | 76.05 | 65.49 |
22 apr 2024 | 74.27 | 3.09 | 4.35% | 71.17 | 75.82 | 69.57 |
15 apr 2024 | 70.12 | -7.14 | -9.25% | 77.26 | 77.55 | 69.55 |
8 apr 2024 | 76.73 | -1.05 | -1.35% | 77.78 | 79.85 | 75.81 |
1 apr 2024 | 76.82 | -7.45 | -8.83% | 84.26 | 84.27 | 72.56 |
25 mrt 2024 | 84.36 | 3.4 | 4.21% | 80.95 | 85.47 | 80.28 |
18 mrt 2024 | 80.65 | 0.89 | 1.11% | 79.76 | 84.73 | 77.75 |
11 mrt 2024 | 79.76 | -1.59 | -1.96% | 81.35 | 87.23 | 78.91 |
4 mrt 2024 | 80.37 | 1.18 | 1.49% | 79.19 | 81.58 | 73.53 |
26 feb 2024 | 79.11 | 1.84 | 2.38% | 77.27 | 80.7 | 74.33 |
19 feb 2024 | 78.62 | 13.04 | 19.88% | 65.58 | 82.95 | 63.42 |
12 feb 2024 | 65.37 | -1.76 | -2.63% | 67.13 | 69.85 | 64.19 |
5 feb 2024 | 66.71 | 0.21 | 0.33% | 66.49 | 69.68 | 65.24 |
29 jan 2024 | 67.75 | 2.96 | 4.58% | 64.78 | 71.17 | 64.6 |
22 jan 2024 | 64.68 | -2.84 | -4.21% | 67.52 | 69.13 | 61.62 |
15 jan 2024 | 65.72 | 0.56 | 0.87% | 65.15 | 65.85 | 61.86 |
8 jan 2024 | 66.31 | -0.99 | -1.46% | 67.29 | 70.42 | 65.9 |
1 jan 2024 | 66.77 | -8.44 | -11.23% | 75.21 | 75.27 | 66.39 |
25 dec 2023 | 77.18 | 0.1 | 0.12% | 77.08 | 80.03 | 76.56 |
18 dec 2023 | 76.87 | 3.01 | 4.07% | 73.86 | 78.82 | 73.14 |
11 dec 2023 | 73.96 | 5.39 | 7.87% | 68.56 | 75.25 | 66.52 |
4 dec 2023 | 69.07 | 4.21 | 6.5% | 64.85 | 70.45 | 63.16 |
27 nov 2023 | 64.81 | 5.73 | 9.69% | 59.08 | 64.96 | 58.99 |
20 nov 2023 | 59.51 | 1.85 | 3.2% | 57.66 | 59.85 | 57.28 |
13 nov 2023 | 58.15 | 7.07 | 13.86% | 51.07 | 58.21 | 50.7 |
6 nov 2023 | 51.28 | 2.02 | 4.1% | 49.26 | 53.17 | 48.01 |
30 okt 2023 | 48.52 | 8.17 | 20.24% | 40.35 | 51.56 | 38.73 |
23 okt 2023 | 39.9 | -3.64 | -8.34% | 43.53 | 46 | 38.74 |
16 okt 2023 | 43.83 | 0.03 | 0.06% | 43.8 | 46.23 | 43.45 |
9 okt 2023 | 43.08 | -0.15 | -0.35% | 43.23 | 47.39 | 42.69 |
2 okt 2023 | 43.71 | -0.64 | -1.43% | 44.34 | 44.57 | 40.65 |
25 sep 2023 | 44.23 | -0.1 | -0.21% | 44.32 | 45.58 | 42.6 |
18 sep 2023 | 44.55 | -7.86 | -14.99% | 52.4 | 52.57 | 44.47 |
11 sep 2023 | 52.6 | -1.54 | -2.83% | 54.13 | 55.54 | 52.09 |
4 sep 2023 | 52.93 | -4.93 | -8.51% | 57.85 | 59.51 | 52.6 |
28 aug 2023 | 58.03 | 2.21 | 3.95% | 55.82 | 58.8 | 55.07 |
21 aug 2023 | 55.59 | -1.13 | -2% | 56.72 | 57.82 | 54.78 |
14 aug 2023 | 56.7 | -3.35 | -5.58% | 60.05 | 60.27 | 54.83 |
7 aug 2023 | 60.35 | -3.7 | -5.77% | 64.04 | 64.93 | 60.32 |
31 jul 2023 | 63.22 | -15.8 | -19.99% | 79.01 | 81.2 | 63 |
24 jul 2023 | 78.16 | 2.72 | 3.61% | 75.43 | 79.15 | 74.1 |
17 jul 2023 | 75.87 | 1.04 | 1.38% | 74.83 | 80.35 | 74.03 |
10 jul 2023 | 75.2 | 8.76 | 13.2% | 66.43 | 76.85 | 66.36 |
3 jul 2023 | 66.85 | 0.39 | 0.58% | 66.46 | 69.17 | 63.2 |
26 jun 2023 | 66.53 | 3.46 | 5.48% | 63.07 | 66.68 | 61.42 |
19 jun 2023 | 62.69 | -2.72 | -4.16% | 65.41 | 67.3 | 61.63 |
12 jun 2023 | 66.24 | 1.36 | 2.11% | 64.87 | 67.56 | 62.63 |
5 jun 2023 | 64.66 | 1.37 | 2.18% | 63.28 | 67.36 | 61.91 |
29 mei 2023 | 63.34 | 4.37 | 7.41% | 58.97 | 63.78 | 57.58 |
22 mei 2023 | 58.82 | 1.18 | 2.06% | 57.63 | 62.31 | 57.33 |
15 mei 2023 | 58.49 | 3.46 | 6.28% | 55.03 | 59.92 | 54.86 |
8 mei 2023 | 55.28 | -3.9 | -6.6% | 59.18 | 59.77 | 54.93 |
1 mei 2023 | 58.95 | -1.68 | -2.78% | 60.63 | 61.84 | 57.15 |
24 apr 2023 | 60.7 | -2.61 | -4.13% | 63.31 | 64.5 | 58.71 |
17 apr 2023 | 63.34 | 0.36 | 0.57% | 62.98 | 64.99 | 61.21 |
10 apr 2023 | 63.94 | -2.11 | -3.18% | 66.04 | 67.72 | 62.45 |
3 apr 2023 | 68.01 | 0.46 | 0.69% | 67.54 | 69.58 | 65.62 |
27 mrt 2023 | 68.61 | 6.68 | 10.78% | 61.93 | 70.34 | 61.39 |
20 mrt 2023 | 60.55 | -11.89 | -16.42% | 72.44 | 77.79 | 56.29 |
13 mrt 2023 | 73.72 | 4.73 | 6.87% | 68.98 | 76.33 | 67.09 |
6 mrt 2023 | 70.85 | -10.32 | -12.71% | 81.16 | 82.9 | 68.32 |
27 feb 2023 | 80.71 | 3.8 | 4.95% | 76.9 | 80.96 | 74.34 |
20 feb 2023 | 77.06 | 3.99 | 5.46% | 73.07 | 77.84 | 71.62 |
13 feb 2023 | 74.96 | -0.05 | -0.06% | 75 | 82.32 | 73.94 |
6 feb 2023 | 75.08 | -7.27 | -8.82% | 82.34 | 84.07 | 73.96 |
30 jan 2023 | 84.48 | 2.78 | 3.4% | 81.7 | 89.77 | 79.45 |
23 jan 2023 | 83.63 | 7.19 | 9.42% | 76.43 | 85.31 | 74.6 |
16 jan 2023 | 75.9 | 4.26 | 5.94% | 71.64 | 76.06 | 69.07 |
9 jan 2023 | 71.43 | 2.26 | 3.26% | 69.17 | 71.84 | 67.47 |
2 jan 2023 | 68.66 | 2.34 | 3.54% | 66.31 | 69.33 | 62.23 |
26 dec 2022 | 62.71 | 3 | 5.04% | 59.7 | 63.32 | 58.06 |
19 dec 2022 | 60.53 | -1.15 | -1.85% | 61.67 | 63.18 | 58.41 |
12 dec 2022 | 62.16 | -0.94 | -1.48% | 63.09 | 72.29 | 60.54 |
5 dec 2022 | 64.33 | -2.55 | -3.82% | 66.88 | 67.59 | 59.32 |
28 nov 2022 | 67.85 | 5.89 | 9.52% | 61.95 | 69.07 | 60.95 |
21 nov 2022 | 63.07 | -1.25 | -1.95% | 64.32 | 64.66 | 59.88 |
14 nov 2022 | 65.52 | -5.54 | -7.79% | 71.05 | 75.53 | 64.98 |
7 nov 2022 | 71.36 | 9.03 | 14.48% | 62.33 | 72.27 | 56.9 |
31 okt 2022 | 59.71 | -1.43 | -2.34% | 61.14 | 63.54 | 51.17 |
24 okt 2022 | 60.88 | 5.94 | 10.81% | 54.94 | 62.31 | 53.79 |
17 okt 2022 | 55.85 | 2.38 | 4.45% | 53.47 | 59.42 | 52.14 |
10 okt 2022 | 51.49 | -5.44 | -9.56% | 56.93 | 58.07 | 51.21 |
3 okt 2022 | 57.3 | 2 | 3.61% | 55.3 | 63.27 | 53.34 |
26 sep 2022 | 54.78 | -1.62 | -2.88% | 56.4 | 59.11 | 53.68 |
19 sep 2022 | 56.08 | -8.49 | -13.14% | 64.56 | 64.94 | 54.24 |
12 sep 2022 | 64.52 | -10.69 | -14.21% | 75.2 | 76.54 | 64.49 |
5 sep 2022 | 74.19 | 8.67 | 13.24% | 65.51 | 74.55 | 63.4 |
29 aug 2022 | 65.95 | -1.9 | -2.81% | 67.85 | 71.58 | 64.78 |
22 aug 2022 | 68.71 | -2.9 | -4.04% | 71.6 | 75.3 | 68.52 |
15 aug 2022 | 74.19 | -13.05 | -14.96% | 87.24 | 88.85 | 73.61 |
8 aug 2022 | 87.73 | -0.57 | -0.65% | 88.3 | 91.82 | 79.7 |
1 aug 2022 | 87.5 | 12.47 | 16.62% | 75.03 | 92.93 | 74.17 |
25 jul 2022 | 75.88 | 5 | 7.06% | 70.87 | 75.91 | 65.63 |
18 jul 2022 | 71.42 | 4.43 | 6.61% | 66.99 | 76.2 | 64.05 |
11 jul 2022 | 65.86 | -0.07 | -0.1% | 65.92 | 66.64 | 60.54 |
4 jul 2022 | 66.79 | 5.37 | 8.74% | 61.42 | 69.38 | 59.94 |
27 jun 2022 | 63.7 | -7.57 | -10.63% | 71.27 | 71.47 | 58.88 |
20 jun 2022 | 70.8 | 10.01 | 16.48% | 60.78 | 70.8 | 58.65 |
13 jun 2022 | 58.3 | -7.61 | -11.54% | 65.9 | 68.51 | 55.92 |
6 jun 2022 | 71.62 | -12.53 | -14.9% | 84.15 | 87.28 | 70.03 |
30 mei 2022 | 82.84 | -6.71 | -7.5% | 89.55 | 90.37 | 81.09 |
23 mei 2022 | 90.31 | 7.65 | 9.25% | 82.66 | 90.77 | 73.81 |
16 mei 2022 | 83.25 | 2.53 | 3.13% | 80.72 | 89.94 | 78.68 |
9 mei 2022 | 84.01 | -8.3 | -9% | 92.31 | 93.58 | 64.87 |
2 mei 2022 | 96.02 | -2.47 | -2.51% | 98.49 | 107.6 | 88.32 |
25 apr 2022 | 99.37 | -2.84 | -2.78% | 102.21 | 110.16 | 97.19 |
18 apr 2022 | 102.34 | -17.51 | -14.61% | 119.85 | 126.79 | 101.64 |
11 apr 2022 | 120.78 | 1.23 | 1.02% | 119.55 | 130.3 | 118.24 |
4 apr 2022 | 122.87 | -12.72 | -9.38% | 135.58 | 145.24 | 119.76 |
28 mrt 2022 | 133.51 | 0.15 | 0.11% | 133.35 | 148.96 | 131.2 |
21 mrt 2022 | 130.41 | -6.4 | -4.68% | 136.8 | 146.48 | 127.12 |
14 mrt 2022 | 140.53 | 40.65 | 40.71% | 99.87 | 142.85 | 93.85 |
7 mrt 2022 | 101.76 | -6.13 | -5.69% | 107.89 | 113.75 | 92.93 |
28 feb 2022 | 106.54 | -14.26 | -11.81% | 120.8 | 131.85 | 105.05 |
21 feb 2022 | 119.9 | 24.37 | 25.51% | 95.53 | 120.68 | 82.93 |
14 feb 2022 | 97.71 | -10.13 | -9.39% | 107.83 | 116.32 | 96.79 |
7 feb 2022 | 107.74 | 1.23 | 1.16% | 106.5 | 118.89 | 99.47 |
31 jan 2022 | 108.94 | -4.11 | -3.64% | 113.05 | 129.7 | 99.69 |
24 jan 2022 | 110.29 | -3.22 | -2.84% | 113.51 | 121.86 | 101.68 |
17 jan 2022 | 118.16 | -11.85 | -9.11% | 130 | 137 | 117.8 |
10 jan 2022 | 133.41 | -5.37 | -3.87% | 138.77 | 152.46 | 129.3 |
3 jan 2022 | 141.45 | -20.88 | -12.86% | 162.32 | 165.16 | 138.01 |
27 dec 2021 | 161.52 | -6.39 | -3.81% | 167.91 | 171.37 | 158.28 |
20 dec 2021 | 167.67 | 6 | 3.71% | 161.67 | 171.86 | 157.53 |
13 dec 2021 | 167.17 | -11.14 | -6.25% | 178.3 | 180.96 | 158.26 |
6 dec 2021 | 181.43 | 4.43 | 2.5% | 177 | 195.24 | 170.5 |
29 nov 2021 | 181.17 | -37.84 | -17.28% | 219 | 219.32 | 174.23 |
22 nov 2021 | 212.09 | -11.79 | -5.27% | 223.88 | 224.38 | 205.1 |
15 nov 2021 | 225.1 | -4.18 | -1.82% | 229.27 | 241.25 | 224.05 |
8 nov 2021 | 227.36 | -8.14 | -3.46% | 235.5 | 241.36 | 225.2 |
1 nov 2021 | 237.05 | -16.78 | -6.62% | 253.83 | 255.83 | 237.03 |
25 okt 2021 | 254.53 | 0.99 | 0.39% | 253.54 | 269.96 | 252.25 |
18 okt 2021 | 253.03 | 8.68 | 3.55% | 244.34 | 265.56 | 244.16 |
11 okt 2021 | 248.78 | 10.86 | 4.56% | 237.92 | 251.27 | 231.96 |
4 okt 2021 | 238.44 | 2.93 | 1.24% | 235.51 | 251.59 | 222.9 |
27 sep 2021 | 239.16 | -19.35 | -7.49% | 258.5 | 259.72 | 235.21 |
20 sep 2021 | 262.37 | 17.47 | 7.13% | 244.9 | 268.11 | 244.52 |
13 sep 2021 | 255.72 | 7.63 | 3.07% | 248.08 | 257.14 | 237.91 |
6 sep 2021 | 247.35 | -21.78 | -8.09% | 269.12 | 270.26 | 247.35 |
30 aug 2021 | 269.66 | -2.84 | -1.05% | 272.5 | 275.74 | 263 |
23 aug 2021 | 267.86 | 0.42 | 0.15% | 267.44 | 274.14 | 260.43 |
16 aug 2021 | 262.95 | -2.66 | -1% | 265.6 | 267.26 | 254 |
9 aug 2021 | 267.84 | -6.21 | -2.27% | 274.04 | 286.45 | 265 |
2 aug 2021 | 274.72 | 24.7 | 9.87% | 250.02 | 289.19 | 247.33 |
26 jul 2021 | 246.95 | -15.89 | -6.05% | 262.84 | 265.63 | 244.28 |
19 jul 2021 | 263.9 | 33.39 | 14.49% | 230.5 | 267.7 | 225.2 |
12 jul 2021 | 237.44 | -7.63 | -3.11% | 245.06 | 247.32 | 233.02 |
5 jul 2021 | 241.83 | -0.48 | -0.2% | 242.31 | 254.6 | 230.16 |
28 jun 2021 | 240.91 | -1.68 | -0.69% | 242.58 | 251.82 | 237.68 |
21 jun 2021 | 239.94 | 5.62 | 2.4% | 234.31 | 248.87 | 228.71 |
14 jun 2021 | 237.07 | 15.23 | 6.87% | 221.83 | 239.92 | 220 |
7 jun 2021 | 219.41 | 5.43 | 2.54% | 213.97 | 222.72 | 209.38 |
31 mei 2021 | 213.61 | -8.91 | -4.01% | 222.52 | 227.03 | 210.76 |
24 mei 2021 | 222.47 | 21.09 | 10.47% | 201.38 | 225.84 | 197 |
17 mei 2021 | 199.92 | -2.9 | -1.43% | 202.81 | 209.6 | 192.1 |
10 mei 2021 | 207.9 | -18.92 | -8.35% | 226.82 | 227.89 | 192.24 |
3 mei 2021 | 233.01 | -11.8 | -4.82% | 244.8 | 249.2 | 216.64 |
26 apr 2021 | 244.76 | -3.69 | -1.49% | 248.45 | 260.74 | 242.2 |