AMS Small Cap (ASCX)

ASCX
🏛️ 네덜란드 →
1,577.14
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 1,207.00 1,207.04 1,198.20 1,198.48 0.0M
2023-12-28 1,214.66 1,215.47 1,204.60 1,205.87 0.0M
2023-12-27 1,208.30 1,216.36 1,208.30 1,210.64 0.0M
2023-12-22 1,203.88 1,207.31 1,200.23 1,206.02 0.0M
2023-12-21 1,203.86 1,208.86 1,197.60 1,206.60 0.0M
2023-12-20 1,206.07 1,211.89 1,202.09 1,209.59 0.0M
2023-12-19 1,198.30 1,209.85 1,197.74 1,205.19 0.0M
2023-12-18 1,202.75 1,209.03 1,192.79 1,194.79 0.0M
2023-12-15 1,201.40 1,212.10 1,201.16 1,206.04 0.0M
2023-12-14 1,192.45 1,201.83 1,189.89 1,195.30 0.0M
2023-12-13 1,186.36 1,189.11 1,176.18 1,178.02 0.0M
2023-12-12 1,195.19 1,195.92 1,184.99 1,188.70 0.0M
2023-12-11 1,204.97 1,205.42 1,191.34 1,195.04 0.0M
2023-12-08 1,197.14 1,207.23 1,197.14 1,202.82 0.0M
2023-12-07 1,200.65 1,200.65 1,188.63 1,197.64 0.0M
2023-12-06 1,202.90 1,210.39 1,197.94 1,201.64 0.0M
2023-12-05 1,208.99 1,209.96 1,202.48 1,209.96 0.0M
2023-12-04 1,213.60 1,224.25 1,209.26 1,210.26 0.0M
2023-12-01 1,204.30 1,213.59 1,201.39 1,213.59 0.0M
2023-11-30 1,211.55 1,212.34 1,196.74 1,196.89 0.0M
2023-11-29 1,207.53 1,215.57 1,206.98 1,212.37 0.0M
2023-11-28 1,206.74 1,207.50 1,199.19 1,204.83 0.0M
2023-11-27 1,209.28 1,210.67 1,205.52 1,205.62 0.0M
2023-11-24 1,203.07 1,208.30 1,199.49 1,207.59 0.0M
2023-11-23 1,206.46 1,206.46 1,197.31 1,201.53 0.0M
2023-11-22 1,203.88 1,208.90 1,201.95 1,205.65 0.0M
2023-11-21 1,216.52 1,219.07 1,201.60 1,201.60 0.0M
2023-11-20 1,205.73 1,211.89 1,205.73 1,210.42 0.0M
2023-11-17 1,195.34 1,206.26 1,195.22 1,200.81 0.0M
2023-11-16 1,203.48 1,205.33 1,190.02 1,190.02 0.0M
2023-11-15 1,211.15 1,215.26 1,198.94 1,203.99 0.0M
2023-11-14 1,183.12 1,211.26 1,183.00 1,209.32 0.0M
2023-11-13 1,182.54 1,186.27 1,181.38 1,185.16 0.0M
2023-11-10 1,187.73 1,188.58 1,176.55 1,179.87 0.0M
2023-11-09 1,172.51 1,197.05 1,170.53 1,194.07 0.0M
2023-11-08 1,176.45 1,182.12 1,170.96 1,170.96 0.0M
2023-11-07 1,187.32 1,190.42 1,175.26 1,180.86 0.0M
2023-11-06 1,212.26 1,212.26 1,195.52 1,195.52 0.0M
2023-11-03 1,215.52 1,224.93 1,214.09 1,220.51 0.0M
2023-11-02 1,204.24 1,218.55 1,204.24 1,214.75 0.0M
2023-11-01 1,187.17 1,192.33 1,179.94 1,192.33 0.0M
2023-10-31 1,171.58 1,183.37 1,171.54 1,181.04 0.0M
2023-10-30 1,169.05 1,172.54 1,167.86 1,168.63 0.0M
2023-10-27 1,157.39 1,167.99 1,155.33 1,161.64 0.0M
2023-10-26 1,143.99 1,157.24 1,136.94 1,154.66 0.0M
2023-10-25 1,155.40 1,155.40 1,133.73 1,137.86 0.0M
2023-10-24 1,160.76 1,162.14 1,153.25 1,157.79 0.0M
2023-10-23 1,162.16 1,164.53 1,144.02 1,157.15 0.0M
2023-10-20 1,154.67 1,162.81 1,150.41 1,161.48 0.0M
2023-10-19 1,173.74 1,176.35 1,161.33 1,164.43 0.0M
2023-10-18 1,206.02 1,206.36 1,185.43 1,186.80 0.0M
2023-10-17 1,205.16 1,212.68 1,197.19 1,207.01 0.0M
2023-10-16 1,210.31 1,213.48 1,200.74 1,206.22 0.0M
2023-10-13 1,222.70 1,222.70 1,204.84 1,205.66 0.0M
2023-10-12 1,238.68 1,240.15 1,229.09 1,229.41 0.0M
2023-10-11 1,227.14 1,232.96 1,226.00 1,230.22 0.0M
2023-10-10 1,216.30 1,227.50 1,216.30 1,226.64 0.0M
2023-10-09 1,210.75 1,214.40 1,206.17 1,209.29 0.0M
2023-10-06 1,212.06 1,216.94 1,205.47 1,216.66 0.0M
2023-10-05 1,207.70 1,211.74 1,206.54 1,208.09 0.0M
2023-10-04 1,201.41 1,214.79 1,200.22 1,205.45 0.0M
2023-10-03 1,239.53 1,239.53 1,210.56 1,212.11 0.0M
2023-10-02 1,265.52 1,268.28 1,243.18 1,246.94 0.0M
2023-09-29 1,245.55 1,269.98 1,245.55 1,260.14 0.0M
2023-09-28 1,243.07 1,243.38 1,233.07 1,240.49 0.0M
2023-09-27 1,249.74 1,250.85 1,241.10 1,243.30 0.0M
2023-09-26 1,257.32 1,258.11 1,248.61 1,250.30 0.0M
2023-09-25 1,257.70 1,259.40 1,249.74 1,259.34 0.0M
2023-09-22 1,272.96 1,273.88 1,262.16 1,262.16 0.0M
2023-09-21 1,284.93 1,285.40 1,273.59 1,274.29 0.0M
2023-09-20 1,283.52 1,288.99 1,283.13 1,287.69 0.0M
2023-09-19 1,280.26 1,286.81 1,280.04 1,281.71 0.0M
2023-09-18 1,296.12 1,298.34 1,282.70 1,283.50 0.0M
2023-09-15 1,295.91 1,301.35 1,293.70 1,293.70 0.0M
2023-09-14 1,283.89 1,287.59 1,280.02 1,287.19 0.0M
2023-09-13 1,280.36 1,286.05 1,277.86 1,279.63 0.0M
2023-09-12 1,286.25 1,286.25 1,279.70 1,285.22 0.0M
2023-09-11 1,280.06 1,285.51 1,280.04 1,283.66 0.0M
2023-09-08 1,272.96 1,276.94 1,270.26 1,276.80 0.0M
2023-09-07 1,274.15 1,280.57 1,270.76 1,272.87 0.0M
2023-09-06 1,283.72 1,284.27 1,274.65 1,276.07 0.0M
2023-09-05 1,292.04 1,293.08 1,284.79 1,286.67 0.0M
2023-09-04 1,302.47 1,303.60 1,294.81 1,296.74 0.0M
2023-09-01 1,304.85 1,305.33 1,299.32 1,300.36 0.0M
2023-08-31 1,302.33 1,310.87 1,302.00 1,308.65 0.0M
2023-08-30 1,304.85 1,307.34 1,301.20 1,301.35 0.0M
2023-08-29 1,297.87 1,304.55 1,296.48 1,303.86 0.0M
2023-08-28 1,285.98 1,292.61 1,285.98 1,292.07 0.0M
2023-08-25 1,281.97 1,289.29 1,280.93 1,282.31 0.0M
2023-08-24 1,302.07 1,304.08 1,284.04 1,284.04 0.0M
2023-08-23 1,288.46 1,298.72 1,288.46 1,297.90 0.0M
2023-08-22 1,279.67 1,292.53 1,279.38 1,290.58 0.0M
2023-08-21 1,274.48 1,282.03 1,273.98 1,274.93 0.0M
2023-08-18 1,281.51 1,284.28 1,266.10 1,274.41 0.0M
2023-08-17 1,285.15 1,293.32 1,284.52 1,285.28 0.0M
2023-08-16 1,289.41 1,296.56 1,289.41 1,293.31 0.0M
2023-08-15 1,301.61 1,302.33 1,291.08 1,293.47 0.0M
2023-08-14 1,305.47 1,305.47 1,297.70 1,301.75 0.0M
2023-08-11 1,314.22 1,316.30 1,305.20 1,306.48 0.0M
2023-08-10 1,319.82 1,321.80 1,313.68 1,315.68 0.0M
2023-08-09 1,315.31 1,317.97 1,313.79 1,317.97 0.0M
2023-08-08 1,319.71 1,319.71 1,307.08 1,315.43 0.0M
2023-08-07 1,316.95 1,325.70 1,316.95 1,321.88 0.0M
2023-08-04 1,309.97 1,315.68 1,306.02 1,313.99 0.0M
2023-08-03 1,301.30 1,311.43 1,301.11 1,311.43 0.0M
2023-08-02 1,315.01 1,318.61 1,305.05 1,307.06 0.0M
2023-08-01 1,331.87 1,332.17 1,323.76 1,324.99 0.0M
2023-07-31 1,324.07 1,335.27 1,324.07 1,333.65 0.0M
2023-07-28 1,318.54 1,326.34 1,310.41 1,325.34 0.0M
2023-07-27 1,316.30 1,326.18 1,314.47 1,322.56 0.0M
2023-07-26 1,313.98 1,314.43 1,304.80 1,313.13 0.0M
2023-07-25 1,308.59 1,315.33 1,307.68 1,313.22 0.0M
2023-07-24 1,311.46 1,318.62 1,310.43 1,313.64 0.0M
2023-07-21 1,309.77 1,314.00 1,308.19 1,313.66 0.0M
2023-07-20 1,304.84 1,312.80 1,304.84 1,307.85 0.0M
2023-07-19 1,298.21 1,305.95 1,297.40 1,305.10 0.0M
2023-07-18 1,291.74 1,295.07 1,287.77 1,293.58 0.0M
2023-07-17 1,295.54 1,299.14 1,292.07 1,292.07 0.0M
2023-07-14 1,293.87 1,298.46 1,291.48 1,293.35 0.0M
2023-07-13 1,294.08 1,299.83 1,293.28 1,295.83 0.0M
2023-07-12 1,280.55 1,293.01 1,279.41 1,290.61 0.0M
2023-07-11 1,269.33 1,277.50 1,268.42 1,277.20 0.0M
2023-07-10 1,252.84 1,266.16 1,252.84 1,265.69 0.0M
2023-07-07 1,250.31 1,255.45 1,246.08 1,255.31 0.0M
2023-07-06 1,257.58 1,261.37 1,248.12 1,249.55 0.0M
2023-07-05 1,265.54 1,265.54 1,258.09 1,261.85 0.0M
2023-07-04 1,259.99 1,269.48 1,258.30 1,269.48 0.0M
2023-07-03 1,252.52 1,259.50 1,252.30 1,258.13 0.0M
2023-06-30 1,241.31 1,251.85 1,241.31 1,247.33 0.0M
2023-06-29 1,240.63 1,242.63 1,239.07 1,240.22 0.0M
2023-06-28 1,229.68 1,238.61 1,229.68 1,238.61 0.0M
2023-06-27 1,229.45 1,231.54 1,221.94 1,226.29 0.0M
2023-06-26 1,229.59 1,229.59 1,218.61 1,223.03 0.0M
2023-06-23 1,237.48 1,241.30 1,229.68 1,230.12 0.0M
2023-06-22 1,235.75 1,242.64 1,234.94 1,241.46 0.0M
2023-06-21 1,249.39 1,251.17 1,243.69 1,243.69 0.0M
2023-06-20 1,248.12 1,251.39 1,244.80 1,251.01 0.0M
2023-06-19 1,263.92 1,263.92 1,252.52 1,253.56 0.0M
2023-06-16 1,275.84 1,279.68 1,267.68 1,267.68 0.0M
2023-06-15 1,274.41 1,275.30 1,265.52 1,272.06 0.0M
2023-06-14 1,266.69 1,273.10 1,266.57 1,268.97 0.0M
2023-06-13 1,269.18 1,270.04 1,260.65 1,267.55 0.0M
2023-06-12 1,255.73 1,269.03 1,255.67 1,267.74 0.0M
2023-06-09 1,251.37 1,255.59 1,250.04 1,254.84 0.0M
2023-06-08 1,251.44 1,255.35 1,248.97 1,250.65 0.0M
2023-06-07 1,262.81 1,264.64 1,257.49 1,257.49 0.0M
2023-06-06 1,261.80 1,265.37 1,258.25 1,264.27 0.0M
2023-06-05 1,270.83 1,274.42 1,264.26 1,265.44 0.0M
2023-06-02 1,260.15 1,271.06 1,258.18 1,271.06 0.0M
2023-06-01 1,252.58 1,255.12 1,247.43 1,254.88 0.0M
2023-05-31 1,255.95 1,260.23 1,247.20 1,248.03 0.0M
2023-05-30 1,275.57 1,278.99 1,260.77 1,261.19 0.0M
2023-05-29 1,280.28 1,283.44 1,276.44 1,278.15 0.0M
2023-05-26 1,273.84 1,276.50 1,269.61 1,274.32 0.0M
2023-05-25 1,267.27 1,268.67 1,261.53 1,262.74 0.0M
2023-05-24 1,275.65 1,275.65 1,265.26 1,267.89 0.0M
2023-05-23 1,272.07 1,283.11 1,271.25 1,283.11 0.0M
2023-05-22 1,270.71 1,275.31 1,266.70 1,274.07 0.0M
2023-05-19 1,265.73 1,273.39 1,264.57 1,270.23 0.0M
2023-05-18 1,267.06 1,269.64 1,258.00 1,260.77 0.0M
2023-05-17 1,261.57 1,262.76 1,255.67 1,261.18 0.0M
2023-05-16 1,271.55 1,271.55 1,262.43 1,264.66 0.0M
2023-05-15 1,269.67 1,276.87 1,268.60 1,272.74 0.0M
2023-05-12 1,259.84 1,269.54 1,258.38 1,267.70 0.0M
2023-05-11 1,277.84 1,280.02 1,257.56 1,259.55 0.0M
2023-05-10 1,288.73 1,299.44 1,288.40 1,295.02 0.0M
2023-05-09 1,289.64 1,291.57 1,280.32 1,291.57 0.0M
2023-05-08 1,284.40 1,296.30 1,283.37 1,296.30 0.0M
2023-05-05 1,257.89 1,278.54 1,257.81 1,278.54 0.0M
2023-05-04 1,254.97 1,258.39 1,245.92 1,254.36 0.0M
2023-05-03 1,266.16 1,266.24 1,257.77 1,262.97 0.0M
2023-05-02 1,273.23 1,279.71 1,262.26 1,262.50 0.0M
2023-04-28 1,259.30 1,270.46 1,254.44 1,270.05 0.0M
2023-04-27 1,256.95 1,258.01 1,251.84 1,256.35 0.0M
2023-04-26 1,221.14 1,259.04 1,216.97 1,257.02 0.0M
2023-04-25 1,225.52 1,227.30 1,221.19 1,224.05 0.0M
2023-04-24 1,234.30 1,252.19 1,233.02 1,245.09 0.0M
2023-04-21 1,235.79 1,240.36 1,229.69 1,239.41 0.0M
2023-04-20 1,249.97 1,249.97 1,236.58 1,237.97 0.0M
2023-04-19 1,252.48 1,256.33 1,249.20 1,253.67 0.0M
2023-04-18 1,267.46 1,272.06 1,259.82 1,259.82 0.0M
2023-04-17 1,269.15 1,273.38 1,261.60 1,266.75 0.0M
2023-04-14 1,260.34 1,268.87 1,256.45 1,267.18 0.0M
2023-04-13 1,253.66 1,257.03 1,248.89 1,256.28 0.0M
2023-04-12 1,266.63 1,266.65 1,250.60 1,252.19 0.0M
2023-04-11 1,271.07 1,273.83 1,262.09 1,268.76 0.0M
2023-04-06 1,245.62 1,263.25 1,245.62 1,262.00 0.0M
2023-04-05 1,266.58 1,271.68 1,247.07 1,247.88 0.0M
2023-04-04 1,290.55 1,292.95 1,274.59 1,277.22 0.0M
2023-04-03 1,300.63 1,301.86 1,289.90 1,291.84 0.0M
2023-03-31 1,293.61 1,299.33 1,283.92 1,298.02 0.0M
2023-03-30 1,277.80 1,295.61 1,276.24 1,290.80 0.0M
2023-03-29 1,252.78 1,273.22 1,247.49 1,272.13 0.0M
2023-03-28 1,254.47 1,258.21 1,236.37 1,248.12 0.0M
2023-03-27 1,246.89 1,286.75 1,244.99 1,249.11 0.0M
2023-03-24 1,255.80 1,256.05 1,231.62 1,238.12 0.0M
2023-03-23 1,247.17 1,262.94 1,245.78 1,260.48 0.0M
2023-03-22 1,254.90 1,256.20 1,246.68 1,250.35 0.0M
2023-03-21 1,236.70 1,259.89 1,231.52 1,254.27 0.0M
2023-03-20 1,209.33 1,234.93 1,193.36 1,228.08 0.0M
2023-03-17 1,253.01 1,253.83 1,216.72 1,221.71 0.0M
2023-03-16 1,255.28 1,257.26 1,231.82 1,249.65 0.0M
2023-03-15 1,263.54 1,264.29 1,227.00 1,238.78 0.0M
2023-03-14 1,243.52 1,268.25 1,238.01 1,267.77 0.0M
2023-03-13 1,268.85 1,268.85 1,229.10 1,246.83 0.0M
2023-03-10 1,278.10 1,286.97 1,272.71 1,280.00 0.0M
2023-03-09 1,306.22 1,306.22 1,293.25 1,301.69 0.0M
2023-03-08 1,298.68 1,309.20 1,298.19 1,309.05 0.0M
2023-03-07 1,313.66 1,313.66 1,303.51 1,307.73 0.0M
2023-03-06 1,315.28 1,316.12 1,308.22 1,313.91 0.0M
2023-03-03 1,308.63 1,313.01 1,305.71 1,311.43 0.0M
2023-03-02 1,300.64 1,305.98 1,296.68 1,304.11 0.0M
2023-03-01 1,304.50 1,310.89 1,301.83 1,302.15 0.0M
2023-02-28 1,299.30 1,304.86 1,295.48 1,303.19 0.0M
2023-02-27 1,280.87 1,303.05 1,280.25 1,302.19 0.0M
2023-02-24 1,287.42 1,291.58 1,274.27 1,276.69 0.0M
2023-02-23 1,285.55 1,288.49 1,280.13 1,284.18 0.0M
2023-02-22 1,288.66 1,291.56 1,280.09 1,288.96 0.0M
2023-02-21 1,306.35 1,309.55 1,297.01 1,297.01 0.0M
2023-02-20 1,307.17 1,311.09 1,300.01 1,304.67 0.0M
2023-02-17 1,303.63 1,310.28 1,301.18 1,306.84 0.0M
2023-02-16 1,317.92 1,320.56 1,305.35 1,315.76 0.0M
2023-02-15 1,314.52 1,317.70 1,311.36 1,315.68 0.0M
2023-02-14 1,318.07 1,323.06 1,312.57 1,314.43 0.0M
2023-02-13 1,312.83 1,316.59 1,309.28 1,315.07 0.0M
2023-02-10 1,316.85 1,319.02 1,304.18 1,311.73 0.0M
2023-02-09 1,316.35 1,325.79 1,316.19 1,323.14 0.0M
2023-02-08 1,312.87 1,322.24 1,309.52 1,310.63 0.0M
2023-02-07 1,312.74 1,312.74 1,301.22 1,304.69 0.0M
2023-02-06 1,315.75 1,318.12 1,306.14 1,314.05 0.0M
2023-02-03 1,323.00 1,323.87 1,313.94 1,322.65 0.0M
2023-02-02 1,309.17 1,320.15 1,307.40 1,319.50 0.0M
2023-02-01 1,302.62 1,309.36 1,299.96 1,303.19 0.0M
2023-01-31 1,293.16 1,297.71 1,285.84 1,297.58 0.0M
2023-01-30 1,310.26 1,310.26 1,298.24 1,300.36 0.0M
2023-01-27 1,306.65 1,314.84 1,304.26 1,314.84 0.0M
2023-01-26 1,305.12 1,312.20 1,302.62 1,306.99 0.0M
2023-01-25 1,299.49 1,302.86 1,292.90 1,299.18 0.0M
2023-01-24 1,320.06 1,320.06 1,304.02 1,304.61 0.0M
2023-01-23 1,315.29 1,321.96 1,311.02 1,314.61 0.0M
2023-01-20 1,301.73 1,311.08 1,300.70 1,311.08 0.0M
2023-01-19 1,313.50 1,313.50 1,295.26 1,298.69 0.0M
2023-01-18 1,321.47 1,327.05 1,315.85 1,318.90 0.0M
2023-01-17 1,305.42 1,324.63 1,305.42 1,321.27 0.0M
2023-01-16 1,295.15 1,306.53 1,294.31 1,305.29 0.0M
2023-01-13 1,278.50 1,290.15 1,276.81 1,286.69 0.0M
2023-01-12 1,267.85 1,283.16 1,267.50 1,278.96 0.0M
2023-01-11 1,264.73 1,271.57 1,262.23 1,265.28 0.0M
2023-01-10 1,261.51 1,266.67 1,257.19 1,262.56 0.0M
2023-01-09 1,260.06 1,272.60 1,260.06 1,266.09 0.0M
2023-01-06 1,239.60 1,249.03 1,234.05 1,248.37 0.0M
2023-01-05 1,239.58 1,244.34 1,235.22 1,237.88 0.0M
2023-01-04 1,237.63 1,247.72 1,234.50 1,242.17 0.0M
2023-01-03 1,221.92 1,238.94 1,220.55 1,232.88 0.0M
2023-01-02 1,200.41 1,218.83 1,200.08 1,218.63 0.0M