Mercados españoles cerrados en 1 hr 13 mins

ageas SA/NV (0Q99.L)

LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
41,01-0,39 (-0,95%)
A partir del 06:19PM BST. Mercado abierto.
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 202446,8847,4647,0647,2047,2019.262
17 may 202445,9946,8446,1246,4746,4719.653
16 may 202445,5846,4045,6246,1846,181.187.673
15 may 202445,1045,6445,4245,6345,63360.796
14 may 202445,1645,9645,2045,3445,34168.305
13 may 202445,7746,1645,5645,8945,8926.449
10 may 202445,2845,8044,8245,6045,60221.572
09 may 202444,6545,2044,8445,1545,15426.268
08 may 202444,1944,8244,0644,8244,8248.384
07 may 202443,8244,3043,8844,0544,0513.242
03 may 202442,8343,2442,8043,0343,0321.672
02 may 202443,0943,2842,9243,0443,0412.853
01 may 2024------
30 abr 202443,3043,7042,9843,1843,1882.848
29 abr 202443,3243,5042,8243,2443,2457.741
26 abr 202443,3643,7043,4143,4743,47285.477
25 abr 202443,7444,1442,1443,4643,4676.492
24 abr 202443,7044,2043,6643,8643,8660.298
23 abr 202443,9444,2843,5644,0844,08107.323
22 abr 202443,4443,9643,4643,8143,8157.144
19 abr 202442,7543,2842,5843,0843,0875.461
18 abr 202442,9943,2642,8643,1143,1198.407
17 abr 202442,8343,3842,6842,8342,8385.372
16 abr 202443,3043,3242,7443,0043,00167.974
15 abr 202442,8544,1443,2643,9443,94183.713
12 abr 202442,4342,7842,3242,5142,51101.461
11 abr 202442,5942,7442,2442,5342,53145.707
10 abr 202442,7943,1042,5842,7442,7442.126
09 abr 202442,8943,2442,7842,8442,8454.634
08 abr 202442,6343,0242,3642,9042,9043.280
05 abr 202442,8142,9042,6442,8542,8575.301
04 abr 202442,9943,3842,9643,2343,2348.806
03 abr 202442,9743,2042,9443,0643,06555.632
02 abr 202442,6143,3042,7042,9642,96119.772
28 mar 202442,9743,2242,6942,9242,92200.268
27 mar 202441,7542,9642,0642,3442,34122.867
26 mar 202441,7541,9941,2041,8841,8890.501
25 mar 202441,0041,7041,2441,5241,52143.462
22 mar 202440,5840,8940,5140,6840,6873.623
21 mar 202440,6741,0340,6140,7640,76111.430
20 mar 202440,2040,6140,2740,5040,5061.953
19 mar 202440,1740,5440,1540,4540,45115.118
18 mar 202439,5240,1439,3740,0440,0484.009
15 mar 202439,2540,0239,3039,9039,90302.583
14 mar 202439,3539,7839,0839,2839,28147.056
13 mar 202439,6940,2439,3939,5539,55212.426
12 mar 202438,8539,5538,8039,1139,1168.851
11 mar 202438,7739,1538,5638,8638,86139.131
08 mar 202438,8539,0938,3238,7938,79413.976
07 mar 202438,4538,8738,2738,5738,57118.879
06 mar 202438,0838,5238,1538,4338,4387.841
05 mar 202437,6038,1937,5038,1038,1094.545
04 mar 202438,8338,8137,6137,8037,80147.219
01 mar 202439,3039,5738,8339,0939,09108.764
29 feb 202438,2939,3438,1639,2039,20167.358
28 feb 202439,5640,3037,2238,7838,78211.144
27 feb 202439,5439,5239,0539,2839,28102.234
26 feb 202439,7939,8439,5739,6339,6355.504
23 feb 202439,9240,0539,6840,0040,0030.963
22 feb 202439,9240,3240,0140,0840,0847.800
21 feb 202439,3739,8739,1239,7239,7250.374
20 feb 202438,8139,3639,0839,2639,26100.004
19 feb 202439,1239,1338,8139,0739,07122.591
16 feb 202438,7639,3138,9839,1339,1342.604
15 feb 202438,5739,0138,4938,9738,9763.538
14 feb 202438,5338,6938,3638,5038,50259.782
13 feb 202438,4138,9038,4538,5038,50109.235
12 feb 202438,0138,5037,7038,4238,4292.173
09 feb 202437,6838,0937,7037,8437,84193.675
08 feb 202437,7038,0437,5437,7237,7298.690
07 feb 202438,0838,4137,6737,8137,81337.715
06 feb 202437,8038,2738,0038,1838,18159.202
05 feb 202439,0139,3837,1737,9737,97465.450
02 feb 202439,3739,4639,1139,3239,328642
01 feb 202439,7640,1039,1639,8239,8256.489
31 ene 202439,5039,9839,3239,8339,8352.865
30 ene 202439,9440,0839,5639,6039,6048.347
29 ene 202439,6939,9439,5139,8239,8293.030
26 ene 202439,4839,8139,2339,5039,50757.497
25 ene 202439,3139,7739,1739,4439,44616.892
24 ene 202438,9739,2438,8639,2039,20758.653
23 ene 202439,2739,4038,8138,9238,9253.840
22 ene 202438,8139,3638,5839,2739,2737.360
19 ene 202438,8338,9838,1938,8738,8749.122
18 ene 202438,3138,6138,0738,5138,5160.728
17 ene 202438,6739,1437,7038,2838,28262.348
16 ene 202439,3039,7138,4538,7838,78225.911
15 ene 202439,5539,8139,3139,4839,4839.710
12 ene 202439,4339,7639,4139,5339,5375.720
11 ene 202439,9240,3139,6639,8139,8174.816
10 ene 202439,3239,9039,1539,8439,84214.205
09 ene 202439,7640,0039,2839,5839,58223.672
08 ene 202439,4039,7639,3239,6539,6527.352
05 ene 202439,9739,8039,2239,4439,4480.435
04 ene 202438,9939,8538,6339,6439,6446.740
03 ene 202439,5339,8639,2139,2639,2648.510
02 ene 202439,4039,7339,0739,5239,5297.519
29 dic 202339,1039,4638,9539,3339,3350.753
28 dic 202339,4239,4739,1939,3739,3749.120
27 dic 202339,3039,3639,0739,3639,3628.055
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...