Ageas (AGS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
04/12/2024	0	0,04%	47,80	47,58	47,98	47,74
03/12/2024	271.092	0,04%	47,80	47,58	47,98	47,74
02/12/2024	355.325	-0,08%	47,56	47,28	47,90	47,72
29/11/2024	348.858	-0,46%	47,80	47,42	47,90	47,76
28/11/2024	163.371	-0,13%	48,00	47,84	48,40	47,98
27/11/2024	275.424	-0,17%	48,00	47,74	48,18	48,04
26/11/2024	233.923	-1,27%	48,50	48,12	48,64	48,12
25/11/2024	494.246	0,16%	48,72	48,66	49,04	48,74
22/11/2024	219.518	0,66%	48,54	48,30	48,76	48,66
21/11/2024	279.473	-0,17%	48,38	48,14	48,52	48,34
20/11/2024	193.276	0,17%	48,46	48,42	48,80	48,42
19/11/2024	199.233	-0,98%	48,82	47,86	48,90	48,34
18/11/2024	193.759	0,45%	48,62	48,52	48,82	48,82
15/11/2024	223.423	0,91%	48,06	47,96	48,66	48,60
14/11/2024	241.541	1,60%	47,56	47,54	48,16	48,16
13/11/2024	400.296	-0,80%	46,98	46,86	47,66	47,40
12/11/2024	396.514	-1,04%	48,08	47,74	48,44	47,78
11/11/2024	253.363	0,50%	48,24	48,24	48,52	48,28
08/11/2024	278.154	-0,91%	48,40	47,90	48,52	48,04
07/11/2024	280.509	0,71%	48,52	48,18	48,94	48,48
06/11/2024	459.417	-1,11%	48,80	48,08	49,34	48,14
05/11/2024	253.114	1,21%	48,20	48,18	48,78	48,68
04/11/2024	272.822	-0,13%	48,26	48,10	48,40	48,10
01/11/2024	243.876	0,59%	47,90	47,90	48,38	48,16
31/10/2024	416.807	-0,38%	47,80	47,52	47,92	47,88
30/10/2024	325.649	-0,66%	48,04	47,86	48,38	48,06
29/10/2024	204.106	-0,66%	48,94	48,36	49,08	48,38
28/10/2024	252.151	0,83%	48,46	48,30	48,90	48,70
25/10/2024	273.982	-0,29%	48,28	48,24	48,72	48,30
24/10/2024	239.549	0,75%	48,10	48,10	48,60	48,44
23/10/2024	193.691	-0,83%	48,42	48,04	48,72	48,08
22/10/2024	280.125	-0,53%	48,78	48,28	48,86	48,48
21/10/2024	216.111	-1,22%	49,00	48,74	49,26	48,74
18/10/2024	188.894	0,37%	49,04	49,04	49,40	49,34
17/10/2024	218.500	0,45%	48,96	48,94	49,38	49,16
16/10/2024	253.883	-0,33%	48,96	48,86	49,28	48,94
15/10/2024	267.142	-0,33%	49,26	48,98	49,36	49,10
14/10/2024	182.518	0,45%	49,10	48,86	49,26	49,26
11/10/2024	151.404	-0,16%	48,96	48,70	49,08	49,04
10/10/2024	341.770	0,86%	48,80	48,58	49,30	49,12
09/10/2024	274.289	1,93%	47,86	47,82	48,70	48,70
08/10/2024	275.628	-0,91%	47,96	47,12	47,96	47,78
07/10/2024	277.170	0,25%	48,30	48,12	48,58	48,22
04/10/2024	276.646	0,92%	47,62	47,62	48,16	48,10
03/10/2024	249.902	-0,54%	47,78	47,58	48,10	47,66
02/10/2024	294.430	-0,21%	47,98	47,80	48,44	47,92
01/10/2024	262.696	0,21%	48,08	47,66	48,18	48,02
30/09/2024	560.937	-0,46%	48,20	47,68	48,20	47,92
27/09/2024	397.569	0,80%	47,82	47,78	48,30	48,14
26/09/2024	201.696	0,08%	47,88	47,70	47,96	47,76
25/09/2024	241.260	0,46%	47,34	47,30	47,88	47,72
24/09/2024	218.149	0,64%	47,48	47,46	47,84	47,50
23/09/2024	230.168	0,47%	46,98	46,58	47,20	47,20
20/09/2024	660.517	-1,18%	47,54	46,92	47,54	46,98
19/09/2024	342.353	0,30%	47,74	47,52	47,86	47,54
18/09/2024	297.637	-0,42%	47,66	46,88	47,76	47,40
17/09/2024	249.760	0,51%	47,48	47,42	47,80	47,60
16/09/2024	281.919	1,89%	46,80	46,62	47,40	47,36
13/09/2024	178.042	0,56%	46,36	46,20	46,52	46,48
12/09/2024	117.224	0,61%	46,30	45,98	46,42	46,22
11/09/2024	201.604	-0,26%	46,06	45,86	46,24	45,94
10/09/2024	285.142	0,04%	46,00	45,84	46,44	46,06
09/09/2024	307.109	-0,65%	46,62	45,80	46,62	46,04
06/09/2024	249.196	-1,24%	46,84	46,22	46,88	46,34
05/09/2024	333.545	0,99%	46,56	46,46	47,06	46,92
04/09/2024	215.175	-0,47%	46,20	46,20	46,64	46,46
03/09/2024	178.966	-0,26%	46,80	46,40	46,86	46,68
02/09/2024	205.967	0,60%	46,74	46,38	46,96	46,80
30/08/2024	596.722	0,82%	46,22	46,12	46,52	46,52
29/08/2024	218.008	-0,22%	46,20	45,34	46,20	46,14
28/08/2024	685.687	3,91%	45,52	45,52	47,40	46,24
27/08/2024	157.247	-0,45%	44,54	44,50	44,76	44,50
26/08/2024	93.656	-0,09%	44,62	44,44	44,88	44,70
23/08/2024	146.854	0,63%	44,50	44,46	44,96	44,74
22/08/2024	353.147	0,54%	44,16	43,96	44,48	44,46
21/08/2024	157.953	0,55%	43,76	43,76	44,34	44,22
20/08/2024	140.800	-0,18%	44,00	43,90	44,16	43,98
19/08/2024	177.560	0,55%	43,72	43,68	44,28	44,06
16/08/2024	161.118	1,11%	43,40	43,34	43,82	43,82
15/08/2024	194.809	1,17%	42,94	42,70	43,38	43,34
14/08/2024	137.655	0,85%	42,56	42,52	42,84	42,84
13/08/2024	207.288	0,24%	42,50	42,18	42,60	42,48
12/08/2024	164.759	0,33%	42,50	42,14	42,58	42,38
09/08/2024	190.596	0,96%	41,98	41,84	42,24	42,24
08/08/2024	307.549	0,67%	42,00	41,24	42,00	41,84
07/08/2024	233.621	3,02%	40,82	40,78	41,70	41,56
06/08/2024	241.931	0,15%	40,60	40,06	41,06	40,34
05/08/2024	588.527	-3,31%	40,42	39,82	40,72	40,28
02/08/2024	322.744	-2,75%	42,50	41,64	42,62	41,66
01/08/2024	301.706	-2,95%	44,00	42,54	44,12	42,84
31/07/2024	334.759	1,29%	45,00	43,80	45,00	44,14
30/07/2024	229.745	1,02%	43,16	43,10	43,72	43,58
29/07/2024	125.373	0,37%	43,16	43,00	43,58	43,14
26/07/2024	144.989	0,51%	42,74	42,62	43,14	42,98
25/07/2024	219.245	-1,52%	43,00	42,42	43,22	42,76
24/07/2024	162.916	-0,32%	43,44	43,22	43,74	43,42
23/07/2024	165.352	-0,09%	44,00	43,38	44,00	43,56
22/07/2024	170.404	1,49%	42,96	42,82	43,64	43,60
19/07/2024	159.324	-0,74%	43,00	42,76	43,04	42,96
18/07/2024	221.471	-0,09%	43,52	43,16	43,52	43,28