Agfa Gevaert NV (AGFB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	291.272	-5,49%	2,83	2,67	2,83	2,67
29/12/2022	351.051	6,20%	2,73	2,615	2,855	2,825
28/12/2022	59.793	-1,30%	2,70	2,65	2,70	2,66
27/12/2022	73.148	0,75%	2,70	2,68	2,735	2,695
23/12/2022	47.668	-0,19%	2,675	2,66	2,72	2,675
22/12/2022	49.292	-1,11%	2,76	2,665	2,76	2,68
21/12/2022	111.192	2,26%	2,675	2,645	2,715	2,71
20/12/2022	111.384	-2,03%	2,76	2,635	2,76	2,65
19/12/2022	106.536	1,69%	2,67	2,66	2,745	2,705
16/12/2022	407.590	-3,80%	2,75	2,66	2,77	2,66
15/12/2022	76.601	-2,30%	2,855	2,755	2,855	2,765
14/12/2022	60.261	-0,53%	2,87	2,805	2,87	2,83
13/12/2022	105.448	1,43%	2,825	2,795	2,875	2,845
12/12/2022	134.431	-1,41%	2,845	2,78	2,845	2,805
09/12/2022	47.845	1,97%	2,81	2,795	2,86	2,845
08/12/2022	87.091	-0,54%	2,81	2,78	2,81	2,79
07/12/2022	64.464	-0,53%	2,85	2,80	2,85	2,805
06/12/2022	103.776	-0,35%	2,84	2,805	2,855	2,82
05/12/2022	148.409	-0,70%	2,90	2,83	2,91	2,83
02/12/2022	142.382	3,83%	2,845	2,735	2,86	2,85
01/12/2022	92.634	-1,26%	2,80	2,745	2,805	2,745
30/11/2022	206.038	0,18%	2,78	2,74	2,79	2,78
29/11/2022	165.129	-2,29%	2,88	2,755	2,88	2,775
28/11/2022	67.397	-1,22%	2,88	2,825	2,88	2,84
25/11/2022	106.967	-0,17%	2,885	2,855	2,915	2,875
24/11/2022	57.281	0,70%	2,90	2,865	2,905	2,88
23/11/2022	59.769	0,00%	2,90	2,82	2,90	2,86
22/11/2022	70.495	-0,35%	2,87	2,835	2,89	2,86
21/11/2022	63.980	0,35%	2,85	2,82	2,87	2,87
18/11/2022	77.818	0,70%	2,895	2,82	2,895	2,86
17/11/2022	90.849	0,71%	2,87	2,81	2,87	2,84
16/11/2022	85.147	-2,93%	2,90	2,82	2,90	2,82
15/11/2022	126.469	-1,36%	2,94	2,865	2,95	2,905
14/11/2022	139.183	-0,34%	2,965	2,895	2,97	2,945
11/11/2022	135.636	1,90%	2,90	2,89	2,965	2,955
10/11/2022	485.017	-0,34%	2,855	2,825	2,925	2,90
09/11/2022	184.318	-4,12%	2,975	2,875	3,02	2,91
08/11/2022	81.918	-1,46%	3,055	3,015	3,075	3,035
07/11/2022	117.645	2,67%	2,98	2,98	3,08	3,08
04/11/2022	61.615	1,52%	2,975	2,96	3,04	3,00
03/11/2022	78.175	-1,83%	3,00	2,935	3,01	2,955
02/11/2022	89.816	-0,99%	3,02	2,99	3,07	3,01
01/11/2022	71.104	-0,49%	3,065	3,02	3,07	3,04
31/10/2022	132.287	2,17%	3,015	3,015	3,10	3,055
28/10/2022	88.168	0,67%	2,975	2,965	3,02	2,99
27/10/2022	74.493	0,68%	2,98	2,97	3,06	2,97
26/10/2022	125.336	2,43%	2,90	2,865	2,96	2,95
25/10/2022	100.641	-0,17%	2,885	2,835	2,90	2,88
24/10/2022	199.413	-0,17%	2,95	2,835	2,97	2,885
21/10/2022	207.318	-5,25%	3,025	2,86	3,03	2,89
20/10/2022	38.553	0,99%	3,02	3,005	3,06	3,05
19/10/2022	102.201	-0,66%	3,07	3,00	3,09	3,02
18/10/2022	62.248	1,84%	2,98	2,98	3,07	3,04
17/10/2022	37.175	1,36%	2,92	2,92	3,00	2,985
14/10/2022	64.792	-1,01%	2,995	2,92	3,00	2,945
13/10/2022	76.237	2,76%	2,87	2,855	2,975	2,975
12/10/2022	81.019	-2,20%	2,99	2,88	2,99	2,895
11/10/2022	85.088	-1,50%	3,00	2,935	3,00	2,96
10/10/2022	57.825	-0,83%	3,07	2,96	3,07	3,005
07/10/2022	69.554	-0,82%	3,10	3,01	3,10	3,03
06/10/2022	56.176	-0,65%	3,015	2,985	3,085	3,055
05/10/2022	179.274	-1,28%	3,12	3,03	3,12	3,075
04/10/2022	176.190	5,59%	3,00	2,98	3,115	3,115
03/10/2022	103.020	-2,48%	3,00	2,93	3,01	2,95
30/09/2022	158.903	3,07%	2,955	2,93	3,04	3,025
29/09/2022	256.932	-6,53%	3,145	2,93	3,145	2,935
28/09/2022	104.906	-1,41%	3,22	3,11	3,22	3,14
27/09/2022	69.086	-0,47%	3,175	3,145	3,19	3,185
26/09/2022	115.337	0,95%	3,13	3,10	3,20	3,20
23/09/2022	220.492	-2,31%	3,25	3,14	3,25	3,17
22/09/2022	97.531	-1,67%	3,295	3,245	3,295	3,245
21/09/2022	108.905	0,00%	3,30	3,25	3,31	3,30
20/09/2022	128.082	-0,30%	3,335	3,255	3,335	3,30
19/09/2022	64.767	-0,90%	3,34	3,24	3,35	3,31
16/09/2022	286.729	0,15%	3,32	3,275	3,34	3,34
15/09/2022	70.294	-0,74%	3,365	3,32	3,375	3,335
14/09/2022	138.524	-1,90%	3,43	3,335	3,43	3,36
13/09/2022	118.932	-1,86%	3,55	3,405	3,55	3,425
12/09/2022	87.259	-0,29%	3,50	3,45	3,515	3,49
09/09/2022	96.231	-0,29%	3,43	3,43	3,545	3,50
08/09/2022	73.573	0,29%	3,465	3,43	3,515	3,51
07/09/2022	139.011	-0,71%	3,555	3,475	3,555	3,50
06/09/2022	86.755	-1,26%	3,59	3,495	3,59	3,525
05/09/2022	106.506	-1,38%	3,57	3,515	3,595	3,57
02/09/2022	136.441	0,84%	3,645	3,59	3,655	3,62
01/09/2022	131.549	-0,42%	3,615	3,555	3,675	3,59
31/08/2022	411.938	-3,22%	3,72	3,60	3,785	3,605
30/08/2022	927.056	7,19%	3,655	3,585	3,85	3,725
29/08/2022	356.058	7,59%	3,23	3,225	3,48	3,475
26/08/2022	146.532	0,00%	3,23	3,16	3,235	3,23
25/08/2022	477.000	0,78%	3,23	3,15	3,25	3,23
24/08/2022	786.341	-8,95%	3,50	3,15	3,505	3,205
23/08/2022	98.126	-1,12%	3,625	3,50	3,625	3,52
22/08/2022	106.642	-1,11%	3,62	3,54	3,62	3,56
19/08/2022	107.580	-0,55%	3,59	3,555	3,625	3,60
18/08/2022	105.149	1,97%	3,55	3,53	3,625	3,62
17/08/2022	91.144	-0,42%	3,57	3,51	3,57	3,55
16/08/2022	56.605	0,56%	3,585	3,51	3,585	3,565
15/08/2022	32.518	-0,14%	3,50	3,50	3,575	3,545
12/08/2022	118.999	0,85%	3,56	3,53	3,615	3,55