Agfa Gevaert NV (AGFB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-3,25%	1,162	1,13	1,17	1,13
17/05/2024	284.897	-3,25%	1,162	1,13	1,17	1,13
16/05/2024	409.781	-3,31%	1,21	1,16	1,236	1,168
15/05/2024	374.924	2,20%	1,198	1,164	1,21	1,208
14/05/2024	1.430.838	-13,22%	1,232	1,112	1,232	1,182
13/05/2024	237.715	0,15%	1,35	1,338	1,39	1,362
10/05/2024	238.782	3,50%	1,33	1,33	1,388	1,36
09/05/2024	75.436	-0,61%	1,322	1,30	1,336	1,314
08/05/2024	414.228	2,32%	1,294	1,29	1,338	1,322
07/05/2024	352.403	0,94%	1,286	1,248	1,292	1,292
06/05/2024	408.552	3,39%	1,244	1,226	1,296	1,28
03/05/2024	150.244	0,65%	1,218	1,216	1,248	1,238
02/05/2024	192.111	2,67%	1,22	1,188	1,232	1,23
01/05/2024	277.399	0,00%	1,204	1,182	1,214	1,198
30/04/2024	277.399	2,92%	1,204	1,182	1,214	1,198
29/04/2024	201.278	3,44%	1,18	1,17	1,212	1,204
26/04/2024	100.460	0,52%	1,176	1,162	1,176	1,164
25/04/2024	182.901	-0,52%	1,17	1,144	1,186	1,158
24/04/2024	86.159	-2,51%	1,188	1,162	1,196	1,164
23/04/2024	223.508	1,19%	1,196	1,156	1,20	1,194
22/04/2024	131.539	3,69%	1,138	1,138	1,188	1,18
19/04/2024	195.810	-2,90%	1,16	1,138	1,172	1,138
18/04/2024	131.219	-1,51%	1,188	1,168	1,20	1,172
17/04/2024	72.798	0,68%	1,182	1,174	1,194	1,19
16/04/2024	129.098	-1,66%	1,184	1,164	1,19	1,182
15/04/2024	180.044	-1,31%	1,212	1,20	1,224	1,202
12/04/2024	241.122	-2,09%	1,25	1,218	1,262	1,218
11/04/2024	173.819	0,00%	1,24	1,224	1,264	1,244
10/04/2024	93.842	-2,51%	1,276	1,232	1,296	1,244
09/04/2024	87.599	0,95%	1,26	1,242	1,288	1,276
08/04/2024	195.436	-1,10%	1,28	1,244	1,28	1,264
05/04/2024	164.640	-1,84%	1,28	1,266	1,29	1,278
04/04/2024	168.338	-0,15%	1,262	1,262	1,33	1,302
03/04/2024	141.031	1,72%	1,288	1,266	1,306	1,304
02/04/2024	221.825	-3,61%	1,346	1,282	1,364	1,282
01/04/2024	0	1,22%	1,324	1,294	1,348	1,33
28/03/2024	316.944	1,22%	1,324	1,294	1,348	1,33
27/03/2024	226.567	1,55%	1,31	1,28	1,314	1,314
26/03/2024	199.543	0,16%	1,28	1,244	1,308	1,294
25/03/2024	296.319	0,47%	1,29	1,252	1,302	1,292
22/03/2024	439.166	4,21%	1,226	1,226	1,29	1,286
21/03/2024	264.650	0,49%	1,246	1,214	1,264	1,234
20/03/2024	635.260	2,33%	1,20	1,164	1,248	1,228
19/03/2024	389.737	6,38%	1,128	1,112	1,204	1,20
18/03/2024	451.748	6,02%	1,086	1,08	1,128	1,128
15/03/2024	4.691.162	-4,32%	1,126	1,058	1,132	1,064
14/03/2024	953.447	-9,45%	1,228	1,108	1,228	1,112
13/03/2024	1.911.332	14,34%	1,478	1,212	1,478	1,228
12/03/2024	458.070	2,29%	1,064	1,012	1,082	1,074
11/03/2024	398.612	5,74%	0,997	0,993	1,07	1,05
08/03/2024	766.855	-5,79%	1,06	0,983	1,06	0,993
07/03/2024	204.406	1,35%	1,03	1,014	1,06	1,054
06/03/2024	135.970	2,36%	1,016	1,016	1,058	1,04
05/03/2024	238.865	-2,31%	1,048	1,016	1,048	1,016
04/03/2024	322.707	-6,31%	1,118	1,036	1,122	1,04
01/03/2024	291.857	7,56%	1,04	1,04	1,128	1,11
29/02/2024	195.983	-1,71%	1,05	1,014	1,068	1,032
28/02/2024	212.940	-1,87%	1,068	1,03	1,072	1,05
27/02/2024	246.450	2,10%	1,05	1,042	1,078	1,07
26/02/2024	279.177	-2,24%	1,06	1,02	1,08	1,048
23/02/2024	314.195	-3,94%	1,112	1,07	1,132	1,072
22/02/2024	266.301	-0,18%	1,136	1,116	1,174	1,116
21/02/2024	144.089	-0,71%	1,126	1,102	1,14	1,118
20/02/2024	253.416	0,36%	1,15	1,086	1,15	1,126
19/02/2024	512.790	-6,97%	1,21	1,122	1,21	1,122
16/02/2024	113.433	-0,66%	1,20	1,196	1,232	1,206
15/02/2024	132.079	1,00%	1,204	1,19	1,224	1,214
14/02/2024	91.028	-1,15%	1,204	1,18	1,204	1,202
13/02/2024	87.394	-3,34%	1,252	1,21	1,254	1,216
12/02/2024	143.561	3,62%	1,21	1,21	1,28	1,258
09/02/2024	74.328	0,00%	1,212	1,208	1,246	1,214
08/02/2024	70.656	2,02%	1,18	1,18	1,214	1,214
07/02/2024	77.873	-2,30%	1,202	1,188	1,228	1,19
06/02/2024	130.366	-0,49%	1,22	1,184	1,228	1,218
05/02/2024	103.814	0,00%	1,214	1,208	1,236	1,224
02/02/2024	136.432	-1,61%	1,262	1,22	1,262	1,224
01/02/2024	195.847	-1,43%	1,246	1,232	1,286	1,244
31/01/2024	177.522	0,00%	1,252	1,226	1,278	1,262
30/01/2024	183.763	2,60%	1,26	1,228	1,274	1,262
29/01/2024	331.532	0,49%	1,23	1,158	1,25	1,23
26/01/2024	147.235	3,03%	1,18	1,18	1,234	1,224
25/01/2024	138.620	0,34%	1,184	1,166	1,196	1,188
24/01/2024	237.244	1,72%	1,17	1,162	1,208	1,184
23/01/2024	139.147	1,39%	1,15	1,132	1,178	1,164
22/01/2024	173.716	-1,88%	1,20	1,142	1,214	1,148
19/01/2024	122.346	-1,52%	1,216	1,164	1,22	1,17
18/01/2024	171.744	-2,30%	1,21	1,184	1,214	1,188
17/01/2024	227.040	-0,98%	1,212	1,188	1,216	1,216
16/01/2024	185.359	-2,23%	1,26	1,222	1,282	1,228
15/01/2024	217.142	-1,88%	1,30	1,24	1,30	1,256
12/01/2024	91.108	-0,62%	1,29	1,28	1,322	1,28
11/01/2024	65.003	-2,13%	1,32	1,288	1,33	1,288
10/01/2024	141.106	-2,95%	1,35	1,316	1,358	1,316
09/01/2024	93.576	-1,02%	1,34	1,34	1,384	1,356
08/01/2024	132.360	0,74%	1,374	1,334	1,386	1,37
05/01/2024	85.539	-2,02%	1,37	1,352	1,384	1,36
04/01/2024	89.018	-0,29%	1,40	1,372	1,404	1,388
03/01/2024	117.149	-3,06%	1,43	1,38	1,434	1,392
02/01/2024	226.228	-2,31%	1,482	1,43	1,51	1,436
29/12/2023	88.322	1,24%	1,444	1,43	1,47	1,47