Agfa Gevaert NV (AGFB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
22/11/2024	371 723	2,30%	0,66	0,638	0,674	0,667
21/11/2024	571 658	7,59%	0,60	0,589	0,662	0,652
20/11/2024	767 455	1,68%	0,61	0,59	0,615	0,606
19/11/2024	504 475	-5,85%	0,651	0,592	0,651	0,596
18/11/2024	808 450	-7,46%	0,698	0,633	0,70	0,633
15/11/2024	1 881 769	-16,59%	0,813	0,684	0,813	0,684
14/11/2024	985 409	-12,21%	0,939	0,80	0,939	0,82
13/11/2024	208 274	0,86%	0,92	0,91	0,938	0,934
12/11/2024	223 755	-1,07%	0,924	0,91	0,944	0,926
11/11/2024	77 566	-1,37%	0,95	0,93	0,96	0,936
08/11/2024	250 714	-2,27%	0,97	0,949	0,971	0,949
07/11/2024	60 317	2,21%	0,95	0,95	0,977	0,971
06/11/2024	177 046	-3,06%	1,00	0,935	1,00	0,95
05/11/2024	173 230	0,00%	0,985	0,973	0,993	0,98
04/11/2024	129 783	0,93%	0,962	0,962	0,989	0,98
01/11/2024	116 301	1,04%	0,967	0,96	0,977	0,971
31/10/2024	178 914	-0,93%	0,968	0,954	0,975	0,961
30/10/2024	185 400	-1,22%	0,971	0,961	1,00	0,97
29/10/2024	508 038	-2,77%	1,002	0,959	1,014	0,982
28/10/2024	82 941	-0,79%	1,018	1,008	1,026	1,01
25/10/2024	80 126	-0,39%	1,022	1,016	1,03	1,018
24/10/2024	174 094	0,20%	1,022	1,01	1,046	1,022
23/10/2024	125 088	-0,20%	1,02	1,006	1,028	1,02
22/10/2024	74 555	-0,39%	1,022	1,02	1,032	1,022
21/10/2024	166 452	-0,97%	1,068	1,024	1,068	1,026
18/10/2024	154 361	-1,33%	1,05	1,03	1,064	1,036
17/10/2024	59 778	-1,32%	1,06	1,05	1,07	1,05
16/10/2024	72 736	0,76%	1,05	1,048	1,07	1,064
15/10/2024	62 372	2,92%	1,034	1,032	1,058	1,056
14/10/2024	315 259	0,39%	1,042	1,024	1,05	1,026
11/10/2024	125 886	-0,20%	1,024	1,014	1,04	1,022
10/10/2024	193 365	-0,58%	1,028	1,016	1,044	1,024
09/10/2024	152 645	1,38%	1,014	1,01	1,048	1,03
08/10/2024	177 636	-0,98%	1,026	1,006	1,026	1,016
07/10/2024	107 702	-1,16%	1,04	1,02	1,042	1,026
04/10/2024	87 387	0,58%	1,05	1,028	1,05	1,038
03/10/2024	208 913	-1,90%	1,054	1,026	1,054	1,032
02/10/2024	135 418	-0,94%	1,06	1,036	1,07	1,052
01/10/2024	87 156	-0,75%	1,072	1,05	1,078	1,062
30/09/2024	183 129	-4,29%	1,118	1,066	1,118	1,07
27/09/2024	319 751	6,48%	1,05	1,05	1,12	1,118
26/09/2024	179 273	0,00%	1,07	1,05	1,07	1,05
25/09/2024	101 180	-0,19%	1,06	1,048	1,07	1,05
24/09/2024	63 286	-0,57%	1,064	1,052	1,064	1,052
23/09/2024	42 633	0,00%	1,064	1,054	1,074	1,058
20/09/2024	58 765	-2,76%	1,088	1,056	1,088	1,058
19/09/2024	110 523	2,26%	1,07	1,06	1,088	1,088
18/09/2024	71 492	-0,56%	1,07	1,048	1,072	1,064
17/09/2024	122 919	0,19%	1,076	1,054	1,086	1,07
16/09/2024	74 506	-0,19%	1,07	1,05	1,074	1,068
13/09/2024	169 275	4,29%	1,024	1,024	1,08	1,07
12/09/2024	181 297	-0,58%	1,05	1,01	1,06	1,026
11/09/2024	236 922	0,39%	1,028	1,016	1,062	1,032
10/09/2024	131 989	0,00%	1,032	1,012	1,038	1,028
09/09/2024	224 427	-0,39%	1,04	1,02	1,048	1,028
06/09/2024	137 750	-3,01%	1,064	1,03	1,064	1,032
05/09/2024	237 949	-0,56%	1,086	1,044	1,092	1,064
04/09/2024	119 415	0,56%	1,06	1,058	1,08	1,07
03/09/2024	124 788	-3,10%	1,10	1,062	1,10	1,064
02/09/2024	106 813	-2,83%	1,142	1,088	1,142	1,098
30/08/2024	129 193	-1,91%	1,15	1,126	1,178	1,13
29/08/2024	135 599	-1,54%	1,192	1,146	1,192	1,152
28/08/2024	784 258	2,45%	1,216	1,124	1,24	1,17
27/08/2024	99 027	2,51%	1,12	1,104	1,15	1,142
26/08/2024	42 200	0,36%	1,11	1,108	1,126	1,114
23/08/2024	135 484	2,40%	1,086	1,08	1,112	1,11
22/08/2024	56 559	-0,91%	1,09	1,074	1,10	1,084
21/08/2024	109 062	-0,36%	1,098	1,078	1,118	1,094
20/08/2024	70 029	-3,52%	1,12	1,098	1,134	1,098
19/08/2024	156 894	3,27%	1,082	1,082	1,144	1,138
16/08/2024	37 151	-0,90%	1,10	1,094	1,124	1,102
15/08/2024	7 404	0,00%	1,114	1,102	1,122	1,112
14/08/2024	26 743	-0,54%	1,12	1,094	1,13	1,112
13/08/2024	31 054	-0,71%	1,122	1,106	1,134	1,118
12/08/2024	61 635	2,36%	1,108	1,108	1,138	1,126
09/08/2024	120 420	0,73%	1,06	1,06	1,12	1,10
08/08/2024	45 194	-1,44%	1,116	1,068	1,116	1,092
07/08/2024	64 340	3,17%	1,08	1,08	1,114	1,108
06/08/2024	123 680	-1,11%	1,096	1,054	1,106	1,074
05/08/2024	332 912	-3,89%	1,10	1,034	1,10	1,086
02/08/2024	164 818	-1,74%	1,162	1,12	1,162	1,13
01/08/2024	42 482	-2,38%	1,12	1,12	1,202	1,15
31/07/2024	183 560	2,08%	1,142	1,142	1,206	1,178
30/07/2024	127 113	1,05%	1,142	1,13	1,16	1,154
29/07/2024	67 754	0,35%	1,138	1,132	1,16	1,142
26/07/2024	74 216	1,25%	1,124	1,12	1,14	1,138
25/07/2024	139 186	-2,09%	1,148	1,124	1,148	1,124
24/07/2024	142 158	1,59%	1,13	1,13	1,164	1,148
23/07/2024	115 111	-2,92%	1,156	1,13	1,166	1,13
22/07/2024	154 847	-1,02%	1,176	1,15	1,188	1,164
19/07/2024	83 359	-2,81%	1,224	1,16	1,224	1,176
18/07/2024	175 156	-0,17%	1,18	1,18	1,222	1,21
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