Mercados españoles cerrados en 1 hr 36 mins

Ageas SA/ NV (FO4N.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
42,74+0,24 (+0,56%)
A partir del 08:05AM CEST. Mercado abierto.
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 jul 202442,7442,7442,7442,7442,74-
28 jun 202442,3642,5042,3642,5042,50-
27 jun 202443,0043,0042,3642,3642,36300
26 jun 202443,3643,3642,7242,7242,72-
25 jun 202443,6243,7243,4643,4643,46-
24 jun 202443,4443,5243,4443,4843,48120
21 jun 202443,0643,6443,0643,6443,64-
20 jun 202443,4043,4043,2643,3443,34-
19 jun 202442,6442,6442,6442,6442,64-
18 jun 202442,4242,7042,3842,5842,58200
17 jun 202441,8042,3041,8042,3042,3075
14 jun 202442,5242,5241,9841,9841,98120
13 jun 202443,4243,4243,1443,1443,14-
12 jun 202443,6643,6843,6643,6843,68-
11 jun 202443,3443,7443,3443,6443,64750
10 jun 202442,9443,5842,9443,5043,50-
07 jun 202443,8643,8643,6243,7043,7050
06 jun 202443,7044,1443,6644,1444,1445
05 jun 202444,1044,1244,1044,1244,12-
05 jun 20241.75 Dividendo
04 jun 202446,2046,2046,2046,2044,45-
03 jun 202446,0446,0446,0446,0444,30-
31 may 202445,8246,0045,8245,8844,14-
30 may 202446,7446,8846,1046,1044,35-
29 may 202446,9047,3046,9047,2845,4915
28 may 202448,0448,3047,4647,4645,66-
27 may 202447,9448,3647,9448,3646,53-
24 may 202447,1447,8047,1447,7845,97-
23 may 202447,2647,7647,2647,5045,70-
22 may 202447,4647,4647,2447,2445,45-
21 may 202447,3247,3247,0247,3045,51350
20 may 202446,4447,2646,4447,1845,39-
17 may 202445,9446,5845,9446,5844,82-
16 may 202445,5046,1045,5046,1044,35-
15 may 202445,1045,5645,1045,5643,83-
14 may 202445,5845,5845,5845,5843,85-
13 may 202445,4245,9845,4245,9844,24-
10 may 202445,1045,4645,1045,4043,68-
09 may 202444,6845,1444,6845,0443,33-
08 may 202444,2044,6244,2044,6242,93-
07 may 202443,7843,7843,7843,7842,12-
06 may 202443,0644,0843,0644,0842,4145
03 may 202443,0043,0042,9842,9841,35-
02 may 202442,8843,1442,8843,0841,45-
30 abr 202443,2643,2643,1243,2241,58-
29 abr 202443,5243,5242,9843,1641,53-
26 abr 202443,2843,2843,2843,2841,64-
25 abr 202443,2243,2843,2243,2841,64-
24 abr 202444,1644,1644,0244,0842,41-
23 abr 202443,9643,9643,9643,9642,29-
22 abr 202443,2243,7243,2243,7242,0623
19 abr 202442,4843,2642,4843,2641,6240
18 abr 202442,9042,9042,9042,9041,28-
17 abr 202442,3042,3042,3042,3040,70-
16 abr 202443,2843,2843,2843,2841,64-
15 abr 202442,1842,1842,1842,1840,58-
12 abr 202442,6442,7242,5242,6641,04-
11 abr 202442,7042,7042,3842,3840,77-
10 abr 202442,6243,0442,6243,0441,41-
09 abr 202442,7243,2042,7243,2041,56104
08 abr 202442,6842,6842,6842,6841,06-
05 abr 202442,3242,3242,3242,3240,72-
04 abr 202442,9242,9242,9242,9241,29-
03 abr 202442,8243,1442,8243,1441,51500
02 abr 202442,5642,5642,5642,5640,95-
28 mar 202442,9142,9242,7142,9241,29-
27 mar 202441,8542,8341,8542,8341,21230
26 mar 202441,3941,9141,3941,9140,32400
25 mar 202440,3441,6940,3441,6140,03-
22 mar 202440,4440,7340,4440,6439,10100
21 mar 202440,7140,7140,5540,5539,01-
20 mar 202440,1240,1240,1240,1238,60-
19 mar 202439,6140,3639,6140,3638,83-
18 mar 202439,2339,8839,2339,8838,37-
15 mar 202438,9239,5338,9239,5138,01-
14 mar 202439,4739,7739,0939,7738,26-
13 mar 202439,1239,8439,1239,8438,33-
12 mar 202438,6838,6838,6838,6837,21-
11 mar 202438,3938,3938,3938,3936,94-
08 mar 202438,6038,9838,6038,9837,50114
07 mar 202437,8337,8337,8337,8336,40-
06 mar 202438,1438,4138,1438,4136,96-
05 mar 202437,1837,1837,1837,1835,77-
04 mar 202438,5538,5537,9837,9836,54-
01 mar 202438,9638,9638,8738,8737,40-
29 feb 202437,7039,0837,7039,0837,60-
28 feb 202439,0540,1237,8738,3636,91550
27 feb 202439,4539,4539,1739,1737,69-
26 feb 202439,8639,8639,6539,6838,18181
23 feb 202440,0040,0040,0040,0038,48-
22 feb 202439,8739,8739,8739,8738,36-
21 feb 202438,9939,7238,9939,7238,22-
20 feb 202438,8739,2538,8739,2237,73-
19 feb 202438,9538,9538,8938,8937,42-
16 feb 202438,7339,2138,7339,2137,72-
15 feb 202438,2738,8538,2738,8537,38-
14 feb 202438,3238,5338,3238,5337,07-
13 feb 202438,2738,2738,2738,2736,82-
12 feb 202437,9937,9937,9937,9936,55-
09 feb 202437,6138,0037,6137,9936,55-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...