Ageas (AGS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
30-12-2022	275.609	-0,79%	41,50	40,92	41,51	41,42
29-12-2022	206.872	-0,22%	41,56	41,36	41,79	41,75
28-12-2022	198.418	-0,41%	42,20	41,56	42,20	41,84
27-12-2022	133.272	0,12%	42,10	41,84	42,16	42,01
23-12-2022	124.724	-0,07%	42,15	41,77	42,31	41,96
22-12-2022	234.968	-0,10%	42,22	41,78	42,42	41,99
21-12-2022	434.221	1,33%	41,70	41,38	42,09	42,03
20-12-2022	300.815	0,44%	41,11	40,85	41,61	41,48
19-12-2022	276.610	0,93%	41,05	41,05	41,60	41,30
16-12-2022	1.170.119	-2,01%	41,58	40,81	41,91	40,92
15-12-2022	1.207.469	2,30%	40,62	40,54	42,29	41,76
14-12-2022	400.778	-0,34%	40,78	40,58	41,02	40,82
13-12-2022	435.137	-0,05%	41,21	40,80	41,47	40,96
12-12-2022	664.569	-2,96%	41,21	40,72	41,60	40,98
09-12-2022	803.765	2,60%	41,19	40,97	42,65	42,23
08-12-2022	673.161	0,27%	41,00	40,53	42,06	41,16
07-12-2022	710.953	0,27%	40,78	40,55	41,20	41,05
06-12-2022	579.266	0,84%	40,50	40,28	41,26	40,94
05-12-2022	1.050.337	-0,81%	40,61	40,49	41,92	40,60
02-12-2022	1.246.745	4,68%	39,50	39,19	41,14	40,93
01-12-2022	1.020.008	1,64%	38,61	38,25	39,13	39,10
30-11-2022	1.285.699	1,75%	37,94	37,75	38,47	38,47
29-11-2022	522.561	1,39%	37,50	37,36	37,81	37,81
28-11-2022	545.746	-1,56%	37,72	37,22	37,81	37,29
25-11-2022	332.023	0,96%	37,80	37,46	37,92	37,88
24-11-2022	625.580	0,59%	37,42	37,42	38,17	37,52
23-11-2022	365.002	0,05%	37,40	37,24	37,78	37,30
22-11-2022	257.189	0,16%	37,30	37,10	37,61	37,28
21-11-2022	319.987	-1,56%	37,95	37,11	38,03	37,22
18-11-2022	424.959	0,64%	37,73	37,58	37,92	37,81
17-11-2022	308.240	-0,32%	37,61	37,01	37,72	37,57
16-11-2022	405.776	0,16%	37,56	37,20	37,97	37,69
15-11-2022	862.332	-3,22%	38,85	37,36	39,50	37,63
14-11-2022	650.959	3,43%	37,85	37,35	39,04	38,88
11-11-2022	949.003	2,43%	37,20	36,95	37,59	37,59
10-11-2022	833.766	1,52%	35,80	35,58	36,70	36,70
09-11-2022	591.999	-3,16%	36,75	35,78	37,39	36,15
08-11-2022	434.646	0,76%	37,02	36,70	37,38	37,33
07-11-2022	601.054	0,73%	36,57	36,50	37,53	37,05
04-11-2022	622.325	3,69%	36,04	35,84	37,02	36,78
03-11-2022	374.031	1,52%	34,75	34,60	35,57	35,47
02-11-2022	607.739	-1,80%	35,82	34,82	35,95	34,94
01-11-2022	467.793	1,57%	35,24	35,24	36,38	35,58