Mercados españoles cerrados

ageas SA/NV (AGS.BR)

Brussels - Brussels Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
42,92-0,04 (-0,09%)
Al cierre: 05:35PM CET
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 202442,9743,1342,7042,9242,92322.424
27 mar 202441,9042,9641,9042,9642,96528.285
26 mar 202441,5242,0141,4941,9541,95392.841
25 mar 202441,0041,7341,0041,4541,45524.930
22 mar 202440,6440,9140,5140,7540,75282.253
21 mar 202440,7441,0540,6040,7940,79373.434
20 mar 202440,4140,6340,2340,5540,55253.778
19 mar 202440,1540,5640,1540,4540,45362.457
18 mar 202439,6640,1439,6140,1440,14373.733
15 mar 202439,5540,0639,2939,9039,902.603.892
14 mar 202439,4639,6939,0739,2339,23334.441
13 mar 202439,7040,2939,2739,5439,54719.046
12 mar 202438,9339,5638,7939,5539,55648.308
11 mar 202438,7538,9238,5838,9238,92537.764
08 mar 202438,8539,0338,4838,9138,91497.482
07 mar 202438,3838,8838,2438,5638,56539.775
06 mar 202438,2238,5138,1238,4238,42476.905
05 mar 202437,5338,1837,4938,0938,09453.891
04 mar 202438,8538,8537,6137,8037,80768.470
01 mar 202439,3339,6238,8039,0439,04575.030
29 feb 202438,1639,3438,1039,2039,201.032.263
28 feb 202439,4940,5937,1538,2638,261.178.482
27 feb 202439,5639,5639,0339,3239,32263.300
26 feb 202439,8039,8839,5539,5939,59205.350
23 feb 202440,0540,1439,6840,0140,01211.011
22 feb 202439,9340,3839,9340,0940,09346.472
21 feb 202439,3739,9039,3639,6139,61259.578
20 feb 202439,0339,4039,0339,3639,36255.086
19 feb 202439,0939,2438,8039,0139,01308.396
16 feb 202439,0239,3138,9439,1139,11217.376
15 feb 202438,5139,0238,4739,0139,01357.844
14 feb 202438,3638,7138,3438,4638,46154.930
13 feb 202438,4138,9038,4138,4738,47208.662
12 feb 202438,0338,4938,0338,4838,48192.110
09 feb 202437,7038,1037,7037,9337,93382.106
08 feb 202437,7638,0137,6937,7137,71254.235
07 feb 202438,1238,2337,6537,8137,81393.605
06 feb 202437,9238,3137,9038,1838,18400.336
05 feb 202439,1539,2637,2237,8237,82765.533
02 feb 202439,4239,4639,0839,1339,13141.717
01 feb 202439,6040,1239,1239,2739,27277.647
31 ene 202439,8240,0139,7339,8139,81287.401
30 ene 202439,8139,8639,5639,5639,56270.396
29 ene 202439,7139,9439,5139,8439,84260.997
26 ene 202439,5539,8239,4439,6039,60223.131
25 ene 202439,3039,7839,1539,4739,47300.883
24 ene 202438,9939,2538,8339,2239,22183.687
23 ene 202439,4039,4538,8138,9238,92288.594
22 ene 202439,0339,3739,0339,2939,29293.330
19 ene 202438,6338,9938,6338,8238,82234.210
18 ene 202438,3238,6438,0638,4338,43229.618
17 ene 202438,5638,5837,7038,2938,29485.044
16 ene 202439,3039,3038,4438,9038,90424.932
15 ene 202439,6639,8239,4739,4739,47145.643
12 ene 202439,3339,8039,3339,5539,55300.940
11 ene 202440,0040,3439,7139,7439,74252.131
10 ene 202439,3239,9039,3239,9039,90356.899
09 ene 202439,7139,7139,2339,5839,58342.735
08 ene 202439,4039,7739,2239,7639,76191.548
05 ene 202439,6739,8339,2139,4439,44298.922
04 ene 202438,9339,8638,9339,8339,83280.578
03 ene 202439,7839,8739,2039,2539,25291.888
02 ene 202439,4039,7139,3139,5339,53224.199
29 dic 202339,2039,4539,1939,3139,31153.468
28 dic 202339,4539,4939,1939,1939,19219.724
27 dic 202339,3139,3739,0939,3539,35290.992
22 dic 202339,1439,3139,0639,3139,31187.355
21 dic 202339,3739,5039,0639,1539,15249.880
20 dic 202339,7339,9039,4139,5839,58237.918
19 dic 202339,4539,6539,3139,5639,56224.068
18 dic 202339,2739,6739,2139,5439,54245.641
15 dic 202339,6339,8339,4139,6239,621.226.435
14 dic 202340,3740,4339,4239,5139,51595.543
13 dic 202340,3940,4540,2040,3440,34363.930
12 dic 202340,2940,4940,0940,4940,49372.677
11 dic 202340,5040,5940,2040,3440,34388.745
08 dic 202340,3940,5240,1140,5240,52337.267
07 dic 202340,2940,5140,1740,4240,42443.980
06 dic 202340,0040,4939,9440,3340,33412.231
05 dic 202339,5839,9739,5139,9739,97268.267
04 dic 202339,5839,7739,4339,6539,65270.159
01 dic 202339,7239,7839,3439,6139,61221.592
30 nov 202339,5440,1139,4639,4839,48884.569
29 nov 202339,2939,5639,1839,4139,41309.648
28 nov 202339,9340,3139,5039,8139,81304.844
27 nov 202340,4340,5339,9840,0540,05224.706
24 nov 202339,7140,6539,7140,4340,43296.266
23 nov 202339,3440,0339,2839,7139,71289.797
22 nov 202339,2640,1539,1839,3639,36653.968
21 nov 202338,2539,0338,0038,6838,68485.786
20 nov 202338,5538,6838,1538,3438,34176.322
17 nov 202338,1938,6038,1738,4838,48278.023
16 nov 202338,2738,3737,9638,0638,06281.151
15 nov 202338,0038,7838,0038,2638,26327.377
14 nov 202338,0038,1537,6337,9137,91280.861
13 nov 202337,7038,0237,6037,9637,96215.290
10 nov 202337,6038,0737,3937,5337,53266.438
09 nov 202337,1737,8237,1337,6737,67241.325
08 nov 202336,9037,4536,6437,4037,40222.247
07 nov 202337,0637,2737,0037,1437,14158.963
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...