Agfa Gevaert NV (AGFB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
26/09/2023	107.599	-0,65%	1,83	1,82	1,848	1,824
25/09/2023	139.281	-1,82%	1,87	1,836	1,88	1,836
22/09/2023	78.335	-1,16%	1,87	1,852	1,882	1,87
21/09/2023	138.589	-0,94%	1,898	1,868	1,898	1,892
20/09/2023	123.113	3,02%	1,874	1,866	1,914	1,91
19/09/2023	107.305	-1,38%	1,864	1,85	1,888	1,854
18/09/2023	128.925	-3,09%	1,922	1,88	1,934	1,88
15/09/2023	105.201	-1,12%	2,00	1,936	2,00	1,94
14/09/2023	124.194	0,62%	1,95	1,924	1,974	1,962
13/09/2023	113.258	-1,32%	1,976	1,932	1,986	1,95
12/09/2023	134.632	-3,14%	2,025	1,98	2,04	1,976
11/09/2023	88.378	0,00%	2,02	2,02	2,04	2,04
08/09/2023	133.471	0,00%	2,04	2,00	2,05	2,04
07/09/2023	186.960	-0,73%	2,06	2,025	2,065	2,04
06/09/2023	102.651	-1,68%	2,085	2,04	2,085	2,055
05/09/2023	172.447	0,48%	2,09	2,07	2,135	2,09
04/09/2023	192.585	-1,42%	2,11	2,055	2,11	2,08
01/09/2023	146.292	0,24%	2,085	2,045	2,115	2,11
31/08/2023	390.232	1,69%	2,065	2,02	2,105	2,105
30/08/2023	180.725	-1,66%	2,11	2,055	2,125	2,07
29/08/2023	157.967	-1,87%	2,145	2,09	2,145	2,105
28/08/2023	154.976	0,47%	2,15	2,10	2,15	2,145
25/08/2023	151.303	-3,61%	2,20	2,135	2,205	2,135
24/08/2023	240.238	-2,21%	2,255	2,20	2,315	2,215
23/08/2023	360.186	-3,21%	2,28	2,125	2,28	2,265
22/08/2023	45.754	-0,43%	2,355	2,34	2,365	2,34
21/08/2023	73.166	1,29%	2,32	2,32	2,36	2,35
18/08/2023	44.706	-0,86%	2,35	2,315	2,365	2,32
17/08/2023	87.543	-1,27%	2,37	2,33	2,40	2,34
16/08/2023	39.382	0,64%	2,37	2,35	2,395	2,37
15/08/2023	16.285	-0,84%	2,38	2,35	2,41	2,355
14/08/2023	37.538	0,85%	2,35	2,35	2,385	2,375
11/08/2023	47.054	-1,05%	2,35	2,305	2,365	2,355
10/08/2023	31.005	0,42%	2,355	2,355	2,38	2,38
09/08/2023	25.440	-0,63%	2,35	2,35	2,395	2,37
08/08/2023	42.205	-0,83%	2,40	2,38	2,42	2,385
07/08/2023	53.941	-0,62%	2,40	2,40	2,445	2,405
04/08/2023	76.120	2,54%	2,365	2,35	2,43	2,42
03/08/2023	81.941	1,72%	2,34	2,32	2,365	2,36
02/08/2023	49.908	-2,52%	2,35	2,30	2,35	2,32
01/08/2023	46.292	1,71%	2,35	2,35	2,39	2,38
31/07/2023	89.040	0,86%	2,32	2,32	2,37	2,34
28/07/2023	77.405	-0,43%	2,315	2,30	2,36	2,32
27/07/2023	64.085	-1,90%	2,355	2,32	2,39	2,33
26/07/2023	53.808	-1,45%	2,405	2,355	2,405	2,375
25/07/2023	89.333	-2,03%	2,445	2,37	2,45	2,41
24/07/2023	85.053	-0,61%	2,47	2,44	2,495	2,46
21/07/2023	17.004	0,00%	2,46	2,46	2,48	2,475
20/07/2023	44.257	-0,20%	2,45	2,45	2,485	2,475
19/07/2023	65.635	2,69%	2,425	2,425	2,48	2,48
18/07/2023	56.725	2,33%	2,37	2,33	2,415	2,415
17/07/2023	34.899	-2,88%	2,40	2,355	2,42	2,36
14/07/2023	79.512	0,00%	2,415	2,405	2,435	2,43
13/07/2023	50.834	0,00%	2,435	2,425	2,455	2,43
12/07/2023	51.947	-0,61%	2,465	2,42	2,47	2,43
11/07/2023	66.184	0,62%	2,40	2,40	2,46	2,445
10/07/2023	116.323	0,00%	2,45	2,405	2,47	2,43
07/07/2023	78.713	4,07%	2,31	2,31	2,43	2,43
06/07/2023	60.233	-1,27%	2,355	2,335	2,375	2,335
05/07/2023	54.665	-1,05%	2,38	2,345	2,385	2,365
04/07/2023	97.918	3,24%	2,30	2,30	2,445	2,39
03/07/2023	55.868	2,89%	2,265	2,26	2,325	2,315
30/06/2023	118.680	1,12%	2,23	2,22	2,28	2,25
29/06/2023	67.470	-1,11%	2,235	2,225	2,27	2,225
28/06/2023	76.664	0,67%	2,325	2,24	2,325	2,25
27/06/2023	230.187	-2,61%	2,305	2,19	2,31	2,235
26/06/2023	43.852	-0,43%	2,305	2,295	2,315	2,295
23/06/2023	89.907	-1,92%	2,39	2,305	2,39	2,305
22/06/2023	103.885	0,64%	2,31	2,30	2,36	2,35
21/06/2023	112.029	0,65%	2,31	2,30	2,37	2,335
20/06/2023	99.339	-0,43%	2,36	2,29	2,36	2,32
19/06/2023	95.884	-2,10%	2,385	2,32	2,40	2,33
16/06/2023	248.448	-2,26%	2,42	2,38	2,45	2,38
15/06/2023	46.537	-0,82%	2,46	2,42	2,465	2,435
14/06/2023	82.201	0,00%	2,475	2,455	2,51	2,455
13/06/2023	85.453	-0,81%	2,47	2,42	2,48	2,455
12/06/2023	79.844	0,82%	2,44	2,43	2,50	2,475
09/06/2023	103.449	1,24%	2,42	2,39	2,455	2,455
08/06/2023	75.371	-0,62%	2,455	2,42	2,455	2,425
07/06/2023	85.888	-1,22%	2,47	2,44	2,475	2,44
06/06/2023	63.661	-0,60%	2,49	2,46	2,49	2,47
05/06/2023	31.358	-0,40%	2,505	2,48	2,51	2,485
02/06/2023	80.755	0,61%	2,50	2,475	2,51	2,495
01/06/2023	101.642	1,02%	2,50	2,455	2,505	2,48
31/05/2023	9.444	-0,20%	2,515	2,51	2,52	2,455
30/05/2023	67.886	-1,94%	2,58	2,525	2,58	2,525
29/05/2023	46.816	1,38%	2,57	2,515	2,575	2,575
26/05/2023	44.714	0,79%	2,54	2,51	2,555	2,54
25/05/2023	99.053	-3,08%	2,60	2,505	2,61	2,52
24/05/2023	117.374	-2,62%	2,69	2,60	2,69	2,60
23/05/2023	77.364	1,33%	2,635	2,635	2,695	2,67