Mercados españoles abiertos en 12 mins

Ageas SA/ NV (FO4N.HM)

Hamburg - Hamburg Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
46,74-0,38 (-0,81%)
A partir del 08:17AM CEST. Mercado abierto.
Intervalo de fechas:
30 may 2023 - 30 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 may 202446,7446,7446,7446,7446,7430
29 may 202447,1247,1247,1247,1247,12-
28 may 202448,0448,0448,0448,0448,04-
27 may 202447,8247,8247,8247,8247,82-
24 may 202447,1247,1247,1247,1247,12-
23 may 202447,2847,2847,2847,2847,28-
22 may 202447,4647,4647,4647,4647,46-
21 may 202447,3247,3247,3247,3247,32-
20 may 202446,9646,9646,9646,9646,96-
17 may 202445,9445,9445,9445,9445,94-
16 may 202445,5445,5445,5445,5445,54-
15 may 202445,5445,5445,5445,5445,54-
14 may 202445,6045,6045,4245,4245,4230
13 may 202445,8645,8645,8645,8645,86-
10 may 202445,1045,1045,1045,1045,10-
09 may 202444,6844,6844,6844,6844,68-
08 may 202444,2044,2044,2044,2044,20-
07 may 202443,7243,7243,7243,7243,72-
06 may 202443,0443,0443,0443,0443,04-
03 may 202442,9842,9842,9842,9842,98-
02 may 202442,9043,0842,9043,0843,08300
30 abr 202443,2443,2443,2443,2443,24-
29 abr 202443,4243,4243,4243,4243,42-
26 abr 202443,6043,6043,6043,6043,60-
25 abr 202443,6043,6043,6043,6043,60-
24 abr 202444,1444,1444,1444,1444,14-
23 abr 202443,9443,9443,9443,9443,94-
22 abr 202443,2043,2043,2043,2043,20-
19 abr 202442,4242,4242,4242,4242,42-
18 abr 202442,8842,8842,8842,8842,88-
17 abr 202442,8642,8642,8642,8642,86-
16 abr 202443,2843,2843,2843,2843,28-
15 abr 202441,9841,9841,9841,9841,98-
12 abr 202442,5642,5642,5642,5642,56-
11 abr 202442,6442,6442,6442,6442,64-
10 abr 202442,9642,9642,9642,9642,96-
09 abr 202442,7442,7442,7442,7442,74-
08 abr 202442,6842,9442,6842,9442,94200
05 abr 202442,6442,6442,6442,6442,64-
04 abr 202442,9442,9442,9442,9442,94-
03 abr 202442,7242,7242,7242,7242,72-
02 abr 202442,8242,8242,8242,8242,82-
28 mar 202442,9542,9542,9542,9542,95-
27 mar 202441,8341,8341,7141,7141,71-
26 mar 202441,3741,3741,3741,3741,37-
25 mar 202440,9040,9040,9040,9040,90-
22 mar 202440,4340,4340,4340,4340,43-
21 mar 202440,7740,7740,7740,7740,77-
20 mar 202440,1440,1440,1440,1440,14-
19 mar 202439,9640,3739,9640,3740,37300
18 mar 202439,9039,9039,9039,9039,90-
15 mar 202439,8939,8939,8939,8939,89-
14 mar 202439,4839,4839,4839,4839,48-
13 mar 202439,5439,5439,5439,5439,54-
12 mar 202438,9038,9038,9038,9038,90-
11 mar 202438,6838,6838,6838,6838,68-
08 mar 202438,4238,4238,4238,4238,42-
07 mar 202438,2338,2338,2338,2338,23-
06 mar 202438,0838,0838,0838,0838,08-
05 mar 202437,5237,5237,5237,5237,52-
04 mar 202439,0539,0539,0539,0539,05-
01 mar 202439,2939,2939,2939,2939,29-
29 feb 202438,2238,2238,2238,2238,22-
28 feb 202439,1039,1239,1039,1239,1230
27 feb 202439,4439,4439,4439,4439,44-
26 feb 202439,8539,8539,8539,8539,85-
23 feb 202440,0440,0440,0440,0440,04-
22 feb 202439,8439,8439,8439,8439,84-
21 feb 202439,3839,3839,3839,3839,38-
20 feb 202438,8638,8638,8638,8638,86-
19 feb 202438,9438,9438,9438,9438,94-
16 feb 202439,0339,0339,0339,0339,03-
15 feb 202438,7838,7838,7838,7838,78-
14 feb 202438,3138,3138,3138,3138,31-
13 feb 202438,2938,2938,2938,2938,29-
12 feb 202437,9837,9837,9837,9837,98-
09 feb 202437,6137,6137,6137,6137,61-
08 feb 202437,8737,8737,8737,8737,87-
07 feb 202438,1538,1538,1538,1538,15-
06 feb 202438,0138,0138,0138,0138,01-
05 feb 202439,1039,1039,1039,1039,10-
02 feb 202439,4339,4339,4339,4339,43-
01 feb 202439,5139,5139,5139,5139,51-
31 ene 202439,4439,4439,4439,4439,44-
30 ene 202439,8639,8639,8639,8639,86-
29 ene 202439,4639,4639,4639,4639,46-
26 ene 202439,3839,3839,3839,3839,38-
25 ene 202439,1239,1239,1239,1239,12-
24 ene 202439,1439,1439,1439,1439,14-
23 ene 202439,2939,2939,2939,2939,29-
22 ene 202438,9638,9638,9638,9638,96-
19 ene 202438,5738,5738,5738,5738,57-
18 ene 202438,2938,2938,2938,2938,29-
17 ene 202438,3938,3938,3938,3938,39-
16 ene 202439,2039,2039,2039,2039,20-
15 ene 202439,0639,0639,0639,0639,06-
12 ene 202439,0639,0639,0639,0639,06-
11 ene 202440,0940,0940,0940,0940,09-
10 ene 202439,2739,2739,2739,2739,27-
09 ene 202439,8039,8039,8039,8039,80-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...