Ageas (AGS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
31/10/2022	491.605	-0,62%	35,33	34,65	35,59	35,03
28/10/2022	660.639	-0,06%	34,85	34,31	35,28	35,25
27/10/2022	1.359.955	1,91%	34,24	33,70	35,27	35,27
26/10/2022	1.097.567	-5,59%	36,25	34,24	36,85	34,61
25/10/2022	904.597	-3,98%	39,82	37,82	39,90	38,16
24/10/2022	602.573	-0,92%	40,42	39,46	40,85	39,74
21/10/2022	275.885	0,05%	39,85	39,35	40,20	40,11
20/10/2022	304.135	-0,05%	40,00	39,76	40,30	40,09
19/10/2022	314.299	0,68%	40,00	39,67	40,23	40,11
18/10/2022	331.410	1,04%	39,95	39,61	40,25	39,84
17/10/2022	395.280	1,94%	38,61	38,55	39,53	39,43
14/10/2022	359.332	1,66%	38,60	38,38	39,20	38,68
13/10/2022	442.529	2,98%	36,75	36,74	38,09	38,05
12/10/2022	496.471	-1,65%	37,42	36,69	37,53	36,95
11/10/2022	334.187	-1,98%	38,18	37,49	38,33	37,57
10/10/2022	277.847	0,79%	37,66	37,66	38,74	38,33
07/10/2022	402.847	-2,04%	38,76	38,03	39,06	38,03
06/10/2022	373.219	-3,19%	40,24	38,82	40,47	38,82
05/10/2022	755.518	1,93%	39,29	39,21	40,17	40,10
04/10/2022	340.326	2,98%	38,63	38,46	39,43	39,34
03/10/2022	409.088	2,03%	37,07	36,73	38,20	38,20
30/09/2022	381.249	1,35%	37,03	37,03	37,83	37,44
29/09/2022	394.206	-1,60%	37,40	36,66	37,57	36,94
28/09/2022	451.191	-2,52%	38,15	36,56	38,16	37,54
27/09/2022	376.670	1,29%	38,43	38,39	39,10	38,51
26/09/2022	548.643	-3,60%	39,13	37,83	39,20	38,02
23/09/2022	515.419	-3,73%	40,80	39,42	40,96	39,44
22/09/2022	397.815	-0,10%	40,30	40,20	41,49	40,97
21/09/2022	473.234	2,81%	39,67	39,60	41,01	41,01
20/09/2022	578.444	-0,25%	40,11	39,48	40,34	39,89
19/09/2022	320.181	0,60%	39,72	39,32	40,22	39,99
16/09/2022	1.122.554	0,23%	39,20	38,91	39,99	39,75
15/09/2022	462.309	1,51%	39,23	39,23	39,92	39,66
14/09/2022	511.514	-0,33%	39,10	39,02	39,68	39,07
13/09/2022	781.120	-6,00%	40,86	39,20	41,15	39,20
12/09/2022	396.533	2,53%	40,89	40,80	41,70	41,70
09/09/2022	228.727	1,52%	40,19	40,18	40,79	40,67
08/09/2022	264.382	1,99%	39,53	39,47	40,18	40,06
07/09/2022	430.488	-1,26%	39,44	38,63	39,59	39,28
06/09/2022	288.380	0,68%	39,47	39,43	40,01	39,78
05/09/2022	304.748	-3,45%	40,00	39,51	40,10	39,51
02/09/2022	292.950	2,45%	40,12	40,12	40,92	40,92
01/09/2022	284.321	-1,36%	40,18	39,58	40,26	39,94
31/08/2022	399.099	0,25%	40,57	40,21	40,71	40,49
30/08/2022	173.577	0,15%	40,50	40,21	40,90	40,39
29/08/2022	154.621	-0,17%	40,20	39,83	40,34	40,33
26/08/2022	269.821	-1,10%	41,00	40,23	41,07	40,40
25/08/2022	271.918	1,69%	40,73	40,54	41,13	40,85
24/08/2022	534.231	-1,86%	40,79	39,84	40,80	40,17
23/08/2022	404.315	-1,18%	41,05	40,69	41,46	40,93
22/08/2022	258.555	-2,27%	42,30	41,17	42,45	41,42
19/08/2022	211.411	-1,19%	42,60	42,26	42,93	42,38
18/08/2022	207.171	-1,40%	43,50	42,78	43,61	42,89
17/08/2022	247.480	0,00%	43,58	43,24	43,74	43,50
16/08/2022	337.873	-0,82%	43,87	43,46	44,18	43,50
15/08/2022	236.958	-1,06%	44,35	43,64	44,35	43,86
12/08/2022	228.045	0,87%	43,95	43,80	44,47	44,33
11/08/2022	308.334	-0,16%	44,25	43,35	44,46	43,95
10/08/2022	348.836	2,02%	44,00	43,30	44,61	44,02
09/08/2022	217.182	-0,28%	43,25	43,15	43,58	43,15
08/08/2022	318.203	1,67%	42,70	42,53	43,29	43,27
05/08/2022	228.102	1,48%	41,75	41,61	42,62	42,56
04/08/2022	225.712	-0,64%	42,32	41,55	42,36	41,94
03/08/2022	328.055	2,38%	41,24	41,08	42,40	42,21
02/08/2022	288.367	-0,63%	41,49	40,88	41,60	41,23
01/08/2022	372.210	-2,49%	43,01	41,20	43,30	41,49
29/07/2022	276.317	2,41%	41,56	41,19	42,62	42,55
28/07/2022	181.469	-0,22%	41,93	41,03	41,95	41,55
27/07/2022	231.259	0,68%	41,64	41,26	41,91	41,64
26/07/2022	156.133	0,05%	41,34	41,24	41,60	41,36
25/07/2022	180.419	1,08%	40,77	40,69	41,50	41,34
22/07/2022	190.516	-0,99%	41,22	40,82	41,46	40,90
21/07/2022	335.465	-0,10%	41,18	40,43	41,54	41,31
20/07/2022	225.331	-1,15%	42,02	41,15	42,28	41,35
19/07/2022	251.750	0,87%	41,23	40,98	42,03	41,83
18/07/2022	262.121	2,24%	40,62	40,60	41,65	41,47
15/07/2022	251.911	2,66%	39,55	39,30	40,74	40,56
14/07/2022	440.592	-3,49%	40,83	39,51	41,03	39,51
13/07/2022	332.666	-2,45%	41,40	40,49	41,64	40,94
12/07/2022	271.689	1,18%	41,35	40,87	42,12	41,97
11/07/2022	285.845	-2,81%	42,08	41,48	42,37	41,48
08/07/2022	330.617	1,02%	42,25	42,16	42,86	42,68
07/07/2022	334.249	4,84%	40,75	40,71	42,35	42,25
06/07/2022	326.290	-0,30%	40,74	40,22	41,10	40,30
05/07/2022	341.372	-4,63%	42,30	40,39	42,60	40,42
04/07/2022	171.797	0,57%	42,36	42,34	43,03	42,38
01/07/2022	277.427	0,38%	41,64	41,64	42,56	42,14
30/06/2022	415.219	0,12%	41,33	41,21	41,98	41,98
29/06/2022	389.943	0,19%	42,03	41,78	42,56	41,93
28/06/2022	268.667	2,02%	41,31	41,31	42,31	41,85
27/06/2022	373.325	-2,05%	42,10	40,90	42,52	41,02
24/06/2022	267.129	2,62%	40,88	40,75	41,92	41,88
23/06/2022	323.323	-2,35%	41,70	40,79	41,89	40,81
22/06/2022	390.206	-1,44%	42,11	41,76	42,43	41,79
21/06/2022	276.237	0,00%	42,50	42,25	43,46	42,40
20/06/2022	437.375	0,74%	42,10	41,54	42,47	42,40
17/06/2022	1.288.779	1,42%	41,43	41,21	42,49	42,09
16/06/2022	449.885	-2,58%	42,39	41,21	42,39	41,50
15/06/2022	533.861	5,16%	40,99	40,98	43,10	42,60
14/06/2022	566.817	-1,17%	41,20	40,35	41,23	40,51