Agfa Gevaert NV (AGFB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	-0,33%	1,18	1,18	1,22	1,212
17/07/2024	58.286	-0,33%	1,18	1,18	1,22	1,212
16/07/2024	187.225	0,66%	1,20	1,174	1,226	1,216
15/07/2024	88.560	0,00%	1,20	1,186	1,208	1,208
12/07/2024	224.054	-0,98%	1,214	1,182	1,23	1,208
11/07/2024	92.968	1,50%	1,202	1,178	1,22	1,22
10/07/2024	126.913	1,52%	1,22	1,174	1,22	1,202
09/07/2024	123.228	-1,17%	1,18	1,168	1,224	1,184
08/07/2024	107.750	-0,33%	1,196	1,182	1,22	1,198
05/07/2024	237.408	0,00%	1,206	1,178	1,224	1,202
04/07/2024	154.753	3,09%	1,166	1,166	1,206	1,202
03/07/2024	100.353	3,74%	1,12	1,118	1,17	1,166
02/07/2024	46.698	0,18%	1,13	1,114	1,13	1,124
01/07/2024	65.336	0,72%	1,12	1,114	1,13	1,122
28/06/2024	121.046	-0,54%	1,13	1,11	1,13	1,114
27/06/2024	134.676	-0,18%	1,12	1,12	1,13	1,12
26/06/2024	375.017	-1,41%	1,16	1,12	1,16	1,122
25/06/2024	249.533	-1,04%	1,15	1,138	1,156	1,138
24/06/2024	92.206	0,00%	1,15	1,15	1,16	1,15
21/06/2024	112.999	-0,35%	1,188	1,15	1,188	1,15
20/06/2024	143.607	0,52%	1,166	1,142	1,166	1,154
19/06/2024	247.624	-1,71%	1,17	1,148	1,17	1,148
18/06/2024	188.990	1,21%	1,16	1,148	1,168	1,168
17/06/2024	139.637	-0,86%	1,164	1,152	1,19	1,154
14/06/2024	190.682	0,35%	1,15	1,138	1,172	1,164
13/06/2024	117.989	1,05%	1,15	1,138	1,166	1,16
12/06/2024	129.684	0,18%	1,15	1,122	1,16	1,148
11/06/2024	135.118	-2,88%	1,18	1,14	1,186	1,146
10/06/2024	185.370	3,33%	1,132	1,126	1,192	1,18
07/06/2024	101.042	-0,52%	1,164	1,136	1,164	1,142
06/06/2024	108.814	-1,03%	1,166	1,138	1,166	1,148
05/06/2024	109.262	-1,86%	1,182	1,154	1,184	1,16
04/06/2024	163.285	0,17%	1,178	1,164	1,208	1,182
03/06/2024	107.899	-2,16%	1,20	1,176	1,204	1,18
31/05/2024	301.652	2,20%	1,18	1,18	1,226	1,206
30/05/2024	100.389	2,08%	1,156	1,154	1,186	1,18
29/05/2024	167.420	-1,87%	1,184	1,156	1,19	1,156
28/05/2024	175.815	1,55%	1,156	1,156	1,19	1,178
27/05/2024	219.845	6,81%	1,09	1,086	1,16	1,16
24/05/2024	133.657	-0,55%	1,09	1,082	1,108	1,086
23/05/2024	142.498	-1,27%	1,11	1,09	1,11	1,092
22/05/2024	249.328	0,00%	1,12	1,082	1,12	1,106
21/05/2024	175.789	-2,12%	1,144	1,104	1,144	1,106
20/05/2024	128.864	0,00%	1,13	1,122	1,142	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