Agfa Gevaert NV (AGFB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
09-10-2023	135.469	-4,26%	1,68	1,608	1,692	1,62
06-10-2023	153.816	-2,87%	1,77	1,684	1,77	1,692
05-10-2023	99.854	-1,02%	1,76	1,722	1,762	1,742
04-10-2023	213.266	1,73%	1,73	1,714	1,76	1,76
03-10-2023	125.663	-3,14%	1,78	1,73	1,78	1,73
02-10-2023	64.600	-2,40%	1,83	1,774	1,834	1,786
29-09-2023	136.226	1,33%	1,838	1,824	1,86	1,83
28-09-2023	75.620	-1,53%	1,83	1,802	1,83	1,806
27-09-2023	117.157	0,55%	1,82	1,81	1,848	1,834