Ageas (AGS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18-07-2024	0	-0,37%	43,10	42,82	43,40	43,32
17-07-2024	217.597	-0,37%	43,10	42,82	43,40	43,32
16-07-2024	176.409	-0,64%	43,54	43,22	43,54	43,48
15-07-2024	274.690	-0,55%	43,86	43,64	44,10	43,76
12-07-2024	207.091	-0,36%	44,16	43,84	44,18	44,00
11-07-2024	295.641	1,28%	43,78	43,78	44,38	44,16
10-07-2024	244.794	0,32%	43,48	43,08	43,72	43,60
09-07-2024	248.631	-0,14%	43,34	42,98	43,46	43,46
08-07-2024	205.099	0,23%	43,30	43,20	43,86	43,52
05-07-2024	162.606	0,23%	43,34	43,14	43,58	43,42
04-07-2024	164.340	0,42%	43,20	43,14	43,44	43,32
03-07-2024	236.373	0,79%	42,82	42,82	43,36	43,14
02-07-2024	241.596	-0,70%	42,86	42,42	42,86	42,80
01-07-2024	240.010	0,98%	43,06	42,90	43,40	43,10
28-06-2024	352.681	0,52%	42,54	42,38	42,78	42,68
27-06-2024	278.865	-0,47%	42,60	42,36	42,64	42,46
26-06-2024	309.459	-1,16%	43,22	42,52	43,24	42,66
25-06-2024	220.276	-1,46%	43,66	43,04	43,80	43,16
24-06-2024	337.842	0,69%	43,50	43,14	43,92	43,80
21-06-2024	1.066.224	-0,18%	43,62	43,30	43,68	43,50
20-06-2024	276.559	0,51%	43,40	43,24	43,58	43,58
19-06-2024	298.533	1,64%	42,78	42,68	43,80	43,36
18-06-2024	283.482	0,90%	42,68	42,36	42,80	42,66
17-06-2024	165.209	0,19%	42,28	42,04	42,46	42,28
14-06-2024	392.056	-1,49%	42,86	41,76	42,92	42,20
13-06-2024	394.272	-1,74%	43,44	42,74	43,56	42,84
12-06-2024	230.718	0,09%	43,24	43,24	43,86	43,60
11-06-2024	349.570	-0,37%	43,78	43,42	43,84	43,56
10-06-2024	275.069	-0,18%	43,40	43,20	43,78	43,72
07-06-2024	251.084	-0,14%	43,80	43,52	43,84	43,80
06-06-2024	306.913	-0,23%	43,96	43,50	44,26	43,86
05-06-2024	359.787	-0,27%	44,30	43,84	44,30	43,96
04-06-2024	336.660	-1,21%	46,18	45,56	46,18	45,82
03-06-2024	374.750	1,49%	45,92	45,82	46,56	46,38
31-05-2024	2.012.557	-0,18%	45,86	45,70	46,22	45,70
30-05-2024	429.586	-2,84%	46,94	45,72	47,12	45,78
29-05-2024	373.034	-0,93%	46,90	45,50	47,34	47,12
28-05-2024	351.768	-1,29%	48,18	47,30	48,34	47,56
27-05-2024	193.142	-0,25%	48,34	48,12	48,44	48,18
24-05-2024	369.206	1,68%	47,16	47,14	48,44	48,30
23-05-2024	333.398	0,59%	47,22	47,22	47,84	47,50
22-05-2024	271.998	-0,88%	47,50	47,08	47,60	47,22
21-05-2024	407.048	0,30%	47,24	47,04	47,64	47,64
20-05-2024	304.579	1,02%	47,02	46,92	47,50	47,50
17-05-2024	508.981	1,82%	46,06	46,04	47,02	47,02
16-05-2024	314.300	1,10%	45,62	45,62	46,38	46,18
15-05-2024	222.180	0,35%	45,52	45,42	45,74	45,68
14-05-2024	173.754	-0,35%	45,48	45,20	45,54	45,52
13-05-2024	244.256	-0,39%	45,84	45,56	46,18	45,68
10-05-2024	352.688	1,69%	45,40	45,32	45,86	45,86
09-05-2024	365.263	0,63%	44,84	44,84	45,20	45,10
08-05-2024	307.308	1,13%	44,26	44,26	44,82	44,82
07-05-2024	359.585	1,23%	43,90	43,86	44,32	44,32
06-05-2024	165.893	1,72%	43,24	43,20	43,86	43,78
03-05-2024	238.590	0,33%	43,02	42,80	43,26	43,04
02-05-2024	292.295	-0,56%	43,14	42,90	43,38	42,90
01-05-2024	271.098	0,00%	43,42	42,94	43,42	43,14
30-04-2024	271.098	-0,65%	43,42	42,94	43,42	43,14
29-04-2024	311.740	-0,28%	43,42	42,82	43,52	43,30
26-04-2024	235.052	-0,09%	43,60	43,42	43,72	43,42
25-04-2024	258.924	-0,91%	43,80	43,12	43,80	43,46
24-04-2024	324.230	-0,41%	44,08	43,68	44,22	43,86
23-04-2024	294.248	0,46%	43,94	43,76	44,26	44,04
22-04-2024	278.134	1,81%	43,50	43,46	43,98	43,84
19-04-2024	298.979	-0,14%	42,80	42,70	43,32	43,06
18-04-2024	260.268	0,80%	43,00	42,88	43,28	43,12
17-04-2024	267.932	-0,51%	42,92	42,78	43,40	42,78
16-04-2024	506.198	-1,87%	43,20	42,76	43,40	43,00
15-04-2024	853.887	3,15%	43,00	43,00	44,14	43,82
12-04-2024	270.935	0,28%	42,48	42,34	42,80	42,48
11-04-2024	303.933	-0,89%	42,64	42,24	42,78	42,36
10-04-2024	197.325	-0,23%	42,94	42,62	43,10	42,74
09-04-2024	203.356	-0,19%	42,90	42,78	43,26	42,84
08-04-2024	211.642	0,52%	42,64	42,54	43,02	42,92
05-04-2024	418.794	-1,39%	42,78	42,60	42,96	42,70
04-04-2024	300.086	0,60%	43,06	42,94	43,40	43,30
03-04-2024	238.630	0,28%	42,96	42,90	43,26	43,04
02-04-2024	329.619	0,00%	42,70	42,70	43,32	42,92
01-04-2024	0	-0,09%	42,97	42,70	43,13	42,92
28-03-2024	322.424	-0,09%	42,97	42,70	43,13	42,92
27-03-2024	528.285	2,41%	41,90	41,90	42,96	42,96
26-03-2024	392.841	1,21%	41,52	41,49	42,01	41,95
25-03-2024	524.930	1,72%	41,00	41,00	41,73	41,45
22-03-2024	282.253	-0,10%	40,64	40,51	40,91	40,75
21-03-2024	373.434	0,59%	40,74	40,60	41,05	40,79
20-03-2024	253.778	0,25%	40,41	40,23	40,63	40,55
19-03-2024	362.457	0,77%	40,15	40,15	40,56	40,45
18-03-2024	373.733	0,60%	39,66	39,61	40,14	40,14
15-03-2024	2.603.892	1,71%	39,55	39,29	40,06	39,90
14-03-2024	334.441	-0,78%	39,46	39,07	39,69	39,23
13-03-2024	727.758	-0,03%	39,70	39,27	40,29	39,54
12-03-2024	648.308	1,62%	38,93	38,79	39,56	39,55
11-03-2024	537.764	0,03%	38,75	38,58	38,92	38,92
08-03-2024	497.482	0,91%	38,85	38,48	39,03	38,91
07-03-2024	539.775	0,36%	38,38	38,24	38,88	38,56
06-03-2024	476.905	0,87%	38,22	38,12	38,51	38,42
05-03-2024	453.891	0,77%	37,53	37,49	38,18	38,09
04-03-2024	768.470	-3,18%	38,85	37,61	38,85	37,80
01-03-2024	575.030	-0,41%	39,33	38,80	39,62	39,04
29-02-2024	1.032.263	2,46%	38,16	38,10	39,34	39,20