Crucell
(Voor files met waarden over een langere periode (i.e. vanaf begin
2000),
inclusief de dagomzetten: zie de files in
http://www.behr.nl/Behriaan/Formats/.)
Datum # Open # Hoog # Laag # Slot 20101012 # 24.59 # 24.65 # 24.57 # 24.58 20101013 # 24.56 # 24.61 # 24.54 # 24.56 20101014 # 24.55 # 24.60 # 24.54 # 24.55 20101015 # 24.55 # 24.59 # 24.50 # 24.52 20101018 # 24.50 # 24.54 # 24.48 # 24.52 20101019 # 24.49 # 24.55 # 24.49 # 24.53 20101020 # 24.51 # 24.53 # 24.46 # 24.48 20101021 # 24.50 # 24.50 # 24.47 # 24.50 20101022 # 24.49 # 24.52 # 24.44 # 24.47 20101025 # 24.42 # 24.48 # 24.41 # 24.45 20101026 # 24.43 # 24.48 # 24.43 # 24.45 20101027 # 24.45 # 24.48 # 24.43 # 24.45 20101028 # 24.48 # 24.48 # 23.73 # 23.85 20101029 # 23.80 # 24.00 # 22.61 # 23.25 20101101 # 23.65 # 23.71 # 23.01 # 23.07 20101102 # 23.17 # 23.40 # 22.93 # 23.06 20101103 # 23.10 # 23.18 # 22.96 # 23.00 20101104 # 23.18 # 23.18 # 22.90 # 23.08 20101105 # 23.12 # 23.18 # 23.08 # 23.14 20101108 # 23.05 # 23.12 # 23.01 # 23.02 20101109 # 23.02 # 23.26 # 22.91 # 23.09 20101110 # 23.09 # 23.17 # 23.00 # 23.15 20101111 # 23.15 # 23.23 # 23.07 # 23.07 20101112 # 23.02 # 23.23 # 23.01 # 23.16 20101115 # 23.20 # 23.60 # 23.11 # 23.51 20101116 # 23.55 # 23.77 # 23.52 # 23.55 20101117 # 23.64 # 23.71 # 23.51 # 23.60 20101118 # 23.72 # 23.89 # 23.70 # 23.85 20101119 # 23.85 # 24.05 # 23.80 # 24.05 20101122 # 24.00 # 24.07 # 23.79 # 23.85 20101123 # 23.80 # 23.93 # 23.70 # 23.85 20101124 # 23.98 # 24.00 # 23.84 # 23.96 20101125 # 23.94 # 24.02 # 23.89 # 24.02 20101126 # 24.00 # 24.07 # 23.88 # 23.95 20101129 # 23.93 # 24.05 # 23.93 # 23.93 20101130 # 23.97 # 24.09 # 23.91 # 23.99 20101201 # 24.00 # 24.00 # 23.39 # 23.60 20101202 # 23.60 # 23.62 # 23.43 # 23.62 20101203 # 23.62 # 23.68 # 23.57 # 23.68 20101206 # 23.60 # 23.73 # 23.59 # 23.72 20101207 # 23.75 # 23.79 # 23.72 # 23.75 20101208 # 24.25 # 24.32 # 23.82 # 23.90 20101209 # 23.90 # 23.97 # 23.88 # 23.95 20101210 # 23.95 # 24.05 # 23.81 # 23.83 20101213 # 23.86 # 23.94 # 23.83 # 23.91 20101214 # 23.94 # 23.94 # 23.86 # 23.89 20101215 # 23.90 # 23.91 # 23.85 # 23.86 20101216 # 23.87 # 23.88 # 23.80 # 23.84 20101217 # 23.88 # 23.88 # 23.72 # 23.75 20101220 # 23.56 # 23.82 # 23.55 # 23.71 20101221 # 23.75 # 23.80 # 23.69 # 23.75 20101222 # 23.75 # 23.80 # 23.72 # 23.79 20101223 # 23.80 # 23.82 # 23.68 # 23.68 20101224 # 23.76 # 23.76 # 23.67 # 23.70 20101227 # 23.69 # 23.71 # 23.61 # 23.62 20101228 # 23.66 # 23.72 # 23.63 # 23.67 20101229 # 23.67 # 23.73 # 23.63 # 23.71 20101230 # 23.71 # 23.71 # 23.60 # 23.64 20101231 # 23.66 # 23.68 # 23.60 # 23.60 20110103 # 23.65 # 23.68 # 23.61 # 23.61 20110104 # 23.64 # 23.68 # 23.60 # 23.63 20110105 # 23.63 # 23.75 # 23.60 # 23.73 20110106 # 23.74 # 23.99 # 23.71 # 23.86 20110107 # 23.85 # 23.92 # 23.83 # 23.90 20110110 # 23.87 # 23.94 # 23.85 # 23.90 20110111 # 23.90 # 24.05 # 23.90 # 24.02 20110112 # 24.02 # 24.06 # 23.93 # 24.03 20110113 # 24.05 # 24.49 # 23.99 # 24.40 20110114 # 24.39 # 24.40 # 24.30 # 24.40 20110117 # 24.40 # 24.40 # 24.34 # 24.37 20110118 # 24.35 # 24.40 # 24.32 # 24.40 20110119 # 24.41 # 24.43 # 24.36 # 24.39 20110120 # 24.39 # 24.42 # 24.34 # 24.39 20110121 # 24.42 # 24.42 # 24.37 # 24.38 20110124 # 24.36 # 24.42 # 24.31 # 24.38 20110125 # 24.38 # 24.50 # 24.27 # 24.42 20110126 # 24.45 # 24.49 # 24.40 # 24.47 20110127 # 24.47 # 24.50 # 24.41 # 24.46 20110128 # 24.46 # 24.53 # 24.45 # 24.50 20110131 # 24.47 # 24.55 # 24.43 # 24.50 20110201 # 24.55 # 24.55 # 24.49 # 24.52 20110202 # 24.53 # 24.54 # 24.50 # 24.52 20110203 # 24.54 # 24.54 # 24.49 # 24.52 20110204 # 24.54 # 24.54 # 24.43 # 24.50 20110207 # 24.50 # 24.53 # 24.49 # 24.49 20110208 # 24.45 # 24.56 # 24.39 # 24.56 20110209 # 24.53 # 24.55 # 24.51 # 24.53 20110210 # 24.57 # 24.66 # 24.56 # 24.63 20110211 # 24.62 # 24.65 # 24.61 # 24.64 20110214 # 24.64 # 24.64 # 24.60 # 24.64 20110215 # 24.61 # 24.64 # 24.57 # 24.61 20110216 # 24.64 # 24.66 # 24.52 # 24.60 20110217 # 24.59 # 24.72 # 24.59 # 24.68 20110218 # 24.73 # 24.73 # 24.64 # 24.64 20110221 # 24.61 # 24.70 # 24.61 # 24.66 20110222 # 24.71 # 24.75 # 24.71 # 24.73 20110223 # 24.73 # 24.75 # 24.72 # 24.73 20110224 # 24.72 # 24.75 # 24.71 # 24.71 20110225 # 24.72 # 24.73 # 24.72 # 24.73 20110228 # 24.72 # 24.75 # 24.71 # 24.73 20110301 # 24.73 # 24.74 # 24.73 # 24.74 20110302 # 24.72 # 24.73 # 24.72 # 24.72 20110303 # 24.72 # 24.75 # 24.72 # 24.72 20110304 # 24.73 # 24.75 # 24.72 # 24.72 20110307 # 24.61 # 24.80 # 24.61 # 24.70 20110308 # 24.80 # 24.84 # 23.79 # 24.32 20110309 # 24.40 # 24.40 # 23.85 # 24.14 20110310 # 23.91 # 24.50 # 23.80 # 24.40 20110311 # 24.35 # 24.43 # 24.35 # 24.35 20110314 # 24.35 # 24.38 # 24.35 # 24.36 20110315 # 24.16 # 24.68 # 24.16 # 24.46 20110316 # 24.50 # 24.65 # 24.27 # 24.65 20110317 # 24.66 # 24.70 # 24.47 # 24.52 20110318 # 24.70 # 24.70 # 24.27 # 24.70 20110321 # 24.50 # 24.68 # 24.25 # 24.51 20110322 # 24.41 # 24.75 # 24.40 # 24.75 20110323 # 24.51 # 24.95 # 24.51 # 24.85 20110324 # 24.70 # 24.80 # 24.61 # 24.80 20110325 # 24.80 # 24.80 # 24.74 # 24.80 20110328 # 24.71 # 24.71 # 24.52 # 24.63 20110329 # 24.62 # 24.75 # 24.50 # 24.55 20110330 # 24.61 # 24.75 # 24.55 # 24.55 20110331 # 24.61 # 24.64 # 24.55 # 24.55 20110401 # 24.55 # 24.70 # 24.55 # 24.61 20110404 # 24.55 # 24.55 # 24.40 # 24.55 20110405 # 24.42 # 24.48 # 24.40 # 24.44 20110406 # 24.55 # 24.55 # 24.40 # 24.40 20110407 # 24.40 # 24.50 # 24.40 # 24.41 20110408 # 24.40 # 24.45 # 24.40 # 24.40 20110411 # 24.36 # 24.75 # 24.36 # 24.43
