Ageas (AGS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	234.933	-0,53%	41,15	40,76	41,21	41,03
19/05/2023	313.190	0,81%	41,13	41,00	41,59	41,25
18/05/2023	151.153	0,44%	41,00	40,90	41,17	40,92
17/05/2023	170.294	-0,32%	40,66	40,48	40,89	40,74
16/05/2023	290.443	0,00%	40,94	40,66	41,35	40,87
15/05/2023	297.283	0,74%	40,80	40,62	41,03	40,87
12/05/2023	301.425	1,43%	40,21	40,21	40,80	40,57
11/05/2023	288.513	-0,50%	40,28	39,85	40,56	40,00
10/05/2023	461.397	-1,42%	40,99	39,89	41,03	40,20
09/05/2023	497.293	0,22%	40,70	40,55	41,04	40,78
08/05/2023	236.540	0,64%	40,58	40,36	40,86	40,69
05/05/2023	272.869	1,76%	40,02	39,89	40,51	40,43
04/05/2023	386.439	-1,54%	40,25	39,44	40,47	39,73
03/05/2023	281.666	1,38%	40,89	40,09	40,89	40,35
02/05/2023	333.875	-1,46%	40,47	39,72	40,75	39,80
01/05/2023	303.627	1,00%	40,12	39,70	40,52	40,39
28/04/2023	303.627	1,00%	40,12	39,70	40,52	40,39
27/04/2023	185.956	0,40%	39,79	39,59	40,11	39,99
26/04/2023	416.643	-0,99%	40,03	39,57	40,21	39,83
25/04/2023	248.214	-0,52%	40,40	39,75	40,40	40,23
24/04/2023	345.087	0,42%	40,10	39,88	40,46	40,44
21/04/2023	377.748	-0,72%	40,50	40,08	40,62	40,27
20/04/2023	309.532	-0,34%	40,90	40,51	40,93	40,56
19/04/2023	452.573	0,15%	40,80	40,52	40,99	40,70
18/04/2023	317.002	1,40%	40,20	40,18	40,90	40,64
17/04/2023	187.955	-1,50%	40,76	39,88	40,76	40,08
14/04/2023	209.150	0,67%	40,56	40,32	40,94	40,69
13/04/2023	142.959	0,22%	40,46	40,30	40,59	40,42
12/04/2023	353.659	-0,49%	40,68	40,32	40,78	40,33
11/04/2023	254.015	1,63%	40,19	40,18	40,66	40,53
10/04/2023	220.486	1,01%	39,70	39,63	40,14	39,88
06/04/2023	220.486	1,01%	39,70	39,63	40,14	39,88
05/04/2023	193.263	-0,20%	39,61	39,42	39,86	39,48
04/04/2023	331.659	-0,30%	39,90	39,56	40,36	39,56
03/04/2023	371.612	-0,45%	39,95	39,60	40,05	39,68
31/03/2023	265.351	-0,18%	39,99	39,43	40,11	39,86
30/03/2023	217.225	0,96%	39,71	39,61	40,17	39,93
29/03/2023	272.083	1,51%	39,18	39,07	39,64	39,55
28/03/2023	203.483	0,03%	39,30	38,54	39,46	38,96
27/03/2023	275.112	0,39%	39,35	38,87	39,50	38,95
24/03/2023	417.880	-1,37%	39,44	37,72	39,44	38,80
23/03/2023	393.041	0,05%	39,20	38,57	39,56	39,34
22/03/2023	364.936	-1,73%	40,04	39,15	40,11	39,32
21/03/2023	423.086	2,67%	39,44	39,25	40,22	40,01
20/03/2023	610.771	2,82%	37,47	36,62	39,42	38,97
17/03/2023	1.830.345	-4,39%	39,57	37,90	40,16	37,90
16/03/2023	559.621	0,20%	40,26	38,85	40,35	39,64
15/03/2023	1.135.005	-4,03%	41,34	39,36	41,56	39,56
14/03/2023	636.713	-0,51%	41,38	40,67	41,61	41,22
13/03/2023	761.417	-3,22%	43,12	41,24	43,22	41,43
10/03/2023	655.237	-0,99%	43,00	42,33	43,13	42,81
09/03/2023	383.673	-0,89%	43,63	43,15	43,79	43,24
08/03/2023	982.490	0,55%	43,02	42,61	43,75	43,63
07/03/2023	842.679	1,19%	42,88	42,70	45,07	43,39
06/03/2023	686.028	0,52%	42,88	42,65	43,22	42,88
03/03/2023	526.207	-0,09%	42,75	42,37	42,88	42,66
02/03/2023	548.951	0,00%	42,66	42,52	42,87	42,70
01/03/2023	455.071	-0,07%	42,90	42,61	43,11	42,70
28/02/2023	768.167	1,69%	41,69	41,59	42,73	42,73
27/02/2023	305.649	0,94%	41,83	41,81	42,26	42,02
24/02/2023	676.257	-0,60%	41,87	40,86	43,21	41,63
23/02/2023	556.508	0,87%	41,78	41,39	42,68	41,88
22/02/2023	659.669	-1,82%	42,26	40,71	42,36	41,52
21/02/2023	541.508	-2,20%	43,16	42,29	43,16	42,29
20/02/2023	305.766	-0,69%	43,70	43,05	43,77	43,24
17/02/2023	201.526	-0,71%	43,62	43,32	43,62	43,54
16/02/2023	256.573	0,02%	43,97	43,50	44,16	43,85
15/02/2023	227.279	0,30%	43,53	43,46	43,95	43,84
14/02/2023	269.912	-0,09%	43,80	43,55	43,99	43,71
13/02/2023	290.043	0,99%	43,47	43,40	43,75	43,75
10/02/2023	508.303	-1,21%	43,80	43,14	44,03	43,32
09/02/2023	383.527	0,00%	44,00	43,74	44,43	43,85
08/02/2023	614.393	-0,32%	44,29	43,67	44,30	43,85
07/02/2023	389.956	-1,15%	44,77	43,83	44,88	43,99
06/02/2023	293.416	-0,80%	44,63	44,23	44,70	44,50
03/02/2023	247.136	-0,05%	44,76	44,45	44,86	44,86
02/02/2023	411.188	0,56%	44,54	44,50	44,92	44,88
01/02/2023	332.756	-0,29%	44,72	44,36	44,85	44,63
31/01/2023	535.431	0,29%	44,54	44,30	44,76	44,76
30/01/2023	282.406	-0,60%	44,71	44,13	44,72	44,63
27/01/2023	376.800	-0,80%	45,04	44,80	45,14	44,90
26/01/2023	396.696	1,39%	44,81	44,75	45,30	45,26
25/01/2023	345.953	0,32%	44,63	44,17	45,08	44,64
24/01/2023	1.117.907	0,63%	44,47	44,31	44,89	44,50
23/01/2023	733.334	0,52%	44,00	44,00	44,64	44,22
20/01/2023	1.172.993	0,50%	45,10	43,66	45,30	43,99
19/01/2023	1.001.505	-0,52%	44,00	43,77	44,45	43,77
18/01/2023	575.973	-0,43%	44,17	43,94	44,58	44,00
17/01/2023	255.691	-0,65%	44,53	43,92	44,70	44,19
16/01/2023	306.645	1,05%	44,24	44,08	44,74	44,48
13/01/2023	319.692	-0,09%	43,99	43,87	44,39	44,02
12/01/2023	316.187	0,89%	43,80	43,73	44,25	44,06
11/01/2023	451.181	-1,18%	44,13	43,35	44,13	43,67
10/01/2023	809.949	4,27%	43,00	42,75	44,19	44,19
09/01/2023	390.384	0,76%	42,22	42,17	42,72	42,38
06/01/2023	424.957	0,29%	41,97	41,73	42,33	42,06
05/01/2023	388.454	-0,52%	42,00	41,64	42,10	41,94
04/01/2023	361.500	0,65%	42,08	41,85	42,49	42,16
03/01/2023	301.774	1,18%	41,42	41,42	42,06	41,89
02/01/2023	200.055	-0,05%	41,72	41,40	41,96	41,40