Agfa Gevaert NV (AGFB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	145.033	-1,22%	1,47	1,424	1,476	1,452
27/12/2023	319.319	6,21%	1,398	1,382	1,47	1,47
26/12/2023	376.158	3,90%	1,34	1,33	1,412	1,384
22/12/2023	376.158	3,90%	1,34	1,33	1,412	1,384
21/12/2023	222.550	2,46%	1,35	1,28	1,35	1,332
20/12/2023	223.260	0,00%	1,308	1,292	1,33	1,30
19/12/2023	210.737	4,00%	1,252	1,252	1,32	1,30
18/12/2023	256.832	-1,42%	1,254	1,246	1,278	1,25
15/12/2023	508.834	-3,79%	1,30	1,258	1,368	1,268
14/12/2023	335.976	4,44%	1,27	1,27	1,362	1,318
13/12/2023	346.735	-2,62%	1,312	1,26	1,312	1,262
12/12/2023	454.143	-3,43%	1,342	1,29	1,348	1,296
11/12/2023	468.358	-8,21%	1,48	1,32	1,48	1,342
08/12/2023	344.503	7,50%	1,38	1,38	1,472	1,462
07/12/2023	162.347	1,49%	1,35	1,322	1,378	1,36
06/12/2023	219.654	-1,03%	1,34	1,326	1,354	1,34
05/12/2023	248.421	0,89%	1,35	1,326	1,39	1,354
04/12/2023	324.621	-1,61%	1,37	1,332	1,424	1,342
01/12/2023	259.753	0,29%	1,38	1,342	1,412	1,364
30/11/2023	4.924.309	-6,85%	1,446	1,36	1,458	1,36
29/11/2023	265.195	-0,27%	1,464	1,44	1,472	1,46
28/11/2023	211.793	-1,35%	1,47	1,416	1,474	1,464
27/11/2023	214.401	0,68%	1,464	1,45	1,50	1,484
24/11/2023	153.721	1,38%	1,49	1,43	1,494	1,474
23/11/2023	309.681	-0,82%	1,462	1,41	1,478	1,454
22/11/2023	213.099	-0,95%	1,486	1,442	1,486	1,466
21/11/2023	330.150	-5,25%	1,53	1,476	1,54	1,48
20/11/2023	209.987	-1,76%	1,586	1,52	1,59	1,562
17/11/2023	298.794	-3,64%	1,628	1,55	1,652	1,59
16/11/2023	287.808	-1,55%	1,67	1,628	1,70	1,65
15/11/2023	639.233	0,12%	1,77	1,494	1,77	1,676
14/11/2023	166.691	7,72%	1,576	1,562	1,674	1,674
13/11/2023	213.533	0,91%	1,55	1,514	1,558	1,554
10/11/2023	141.614	-2,66%	1,58	1,528	1,588	1,54
09/11/2023	144.282	-0,13%	1,586	1,562	1,61	1,582
08/11/2023	134.612	-0,38%	1,61	1,548	1,61	1,584
07/11/2023	175.106	-1,85%	1,62	1,57	1,63	1,59
06/11/2023	269.274	1,00%	1,61	1,60	1,656	1,62
03/11/2023	421.774	3,09%	1,616	1,55	1,642	1,604
02/11/2023	165.257	4,99%	1,51	1,51	1,588	1,556
01/11/2023	84.623	-2,63%	1,522	1,464	1,528	1,482
31/10/2023	199.863	5,40%	1,448	1,448	1,522	1,522
30/10/2023	221.860	0,98%	1,446	1,422	1,476	1,444
27/10/2023	79.665	-0,14%	1,45	1,412	1,45	1,43
26/10/2023	178.084	-3,11%	1,46	1,43	1,47	1,432
25/10/2023	94.244	-3,40%	1,52	1,466	1,536	1,478
24/10/2023	91.464	2,96%	1,492	1,482	1,534	1,53
23/10/2023	113.427	-0,80%	1,492	1,45	1,494	1,486
20/10/2023	97.747	-1,58%	1,49	1,486	1,518	1,498
19/10/2023	161.104	-1,17%	1,52	1,488	1,55	1,522
18/10/2023	145.293	-3,75%	1,596	1,54	1,60	1,54
17/10/2023	71.917	-2,44%	1,648	1,594	1,648	1,60
16/10/2023	107.047	1,24%	1,65	1,62	1,65	1,64
13/10/2023	132.590	-0,98%	1,638	1,60	1,638	1,62
12/10/2023	105.017	-3,77%	1,692	1,636	1,712	1,636
11/10/2023	129.550	-1,73%	1,73	1,69	1,736	1,70
10/10/2023	136.437	6,79%	1,624	1,624	1,744	1,73