Ageas (AGS)
Exportar para Excel
1 2 3 4 5 > >> |
20-05-2024 |
43.003 |
0,51%
|
47,02
|
46,92
|
47,32
|
47,26
|
17-05-2024 |
508.981 |
1,82%
|
46,06
|
46,04
|
47,02
|
47,02
|
16-05-2024 |
314.300 |
1,10%
|
45,62
|
45,62
|
46,38
|
46,18
|
15-05-2024 |
222.180 |
0,35%
|
45,52
|
45,42
|
45,74
|
45,68
|
14-05-2024 |
173.754 |
-0,35%
|
45,48
|
45,20
|
45,54
|
45,52
|
13-05-2024 |
244.256 |
-0,39%
|
45,84
|
45,56
|
46,18
|
45,68
|
10-05-2024 |
352.688 |
1,69%
|
45,40
|
45,32
|
45,86
|
45,86
|
09-05-2024 |
365.263 |
0,63%
|
44,84
|
44,84
|
45,20
|
45,10
|
08-05-2024 |
307.308 |
1,13%
|
44,26
|
44,26
|
44,82
|
44,82
|
07-05-2024 |
359.585 |
1,23%
|
43,90
|
43,86
|
44,32
|
44,32
|
06-05-2024 |
165.893 |
1,72%
|
43,24
|
43,20
|
43,86
|
43,78
|
03-05-2024 |
238.590 |
0,33%
|
43,02
|
42,80
|
43,26
|
43,04
|
02-05-2024 |
292.295 |
-0,56%
|
43,14
|
42,90
|
43,38
|
42,90
|
01-05-2024 |
271.098 |
0,00%
|
43,42
|
42,94
|
43,42
|
43,14
|
30-04-2024 |
271.098 |
-0,65%
|
43,42
|
42,94
|
43,42
|
43,14
|
29-04-2024 |
311.740 |
-0,28%
|
43,42
|
42,82
|
43,52
|
43,30
|
26-04-2024 |
235.052 |
-0,09%
|
43,60
|
43,42
|
43,72
|
43,42
|
25-04-2024 |
258.924 |
-0,91%
|
43,80
|
43,12
|
43,80
|
43,46
|
24-04-2024 |
324.230 |
-0,41%
|
44,08
|
43,68
|
44,22
|
43,86
|
23-04-2024 |
294.248 |
0,46%
|
43,94
|
43,76
|
44,26
|
44,04
|
22-04-2024 |
278.134 |
1,81%
|
43,50
|
43,46
|
43,98
|
43,84
|
19-04-2024 |
298.979 |
-0,14%
|
42,80
|
42,70
|
43,32
|
43,06
|
18-04-2024 |
260.268 |
0,80%
|
43,00
|
42,88
|
43,28
|
43,12
|
17-04-2024 |
267.932 |
-0,51%
|
42,92
|
42,78
|
43,40
|
42,78
|
16-04-2024 |
506.198 |
-1,87%
|
43,20
|
42,76
|
43,40
|
43,00
|
15-04-2024 |
853.887 |
3,15%
|
43,00
|
43,00
|
44,14
|
43,82
|
12-04-2024 |
270.935 |
0,28%
|
42,48
|
42,34
|
42,80
|
42,48
|
11-04-2024 |
303.933 |
-0,89%
|
42,64
|
42,24
|
42,78
|
42,36
|
10-04-2024 |
197.325 |
-0,23%
|
42,94
|
42,62
|
43,10
|
42,74
|
09-04-2024 |
203.356 |
-0,19%
|
42,90
|
42,78
|
43,26
|
42,84
|
08-04-2024 |
211.642 |
0,52%
|
42,64
|
42,54
|
43,02
|
42,92
|
05-04-2024 |
418.794 |
-1,39%
|
42,78
|
42,60
|
42,96
|
42,70
|
04-04-2024 |
300.086 |
0,60%
|
43,06
|
42,94
|
43,40
|
43,30
|
03-04-2024 |
238.630 |
0,28%
|
42,96
|
42,90
|
43,26
|
43,04
|
02-04-2024 |
329.619 |
0,00%
|
42,70
|
42,70
|
43,32
|
42,92
|
01-04-2024 |
0 |
-0,09%
|
42,97
|
42,70
|
43,13
|
42,92
|
28-03-2024 |
322.424 |
-0,09%
|
42,97
|
42,70
|
43,13
|
42,92
|
27-03-2024 |
528.285 |
2,41%
|
41,90
|
41,90
|
42,96
|
42,96
|
26-03-2024 |
392.841 |
1,21%
|
41,52
|
41,49
|
42,01
|
41,95
|
25-03-2024 |
524.930 |
1,72%
|
41,00
|
41,00
|
41,73
|
41,45
|
22-03-2024 |
282.253 |
-0,10%
|
40,64
|
40,51
|
40,91
|
40,75
|
21-03-2024 |
373.434 |
0,59%
|
40,74
|
40,60
|
41,05
|
40,79
|
20-03-2024 |
253.778 |
0,25%
|
40,41
|
40,23
|
40,63
|
40,55
|
19-03-2024 |
362.457 |
0,77%
|
40,15
|
40,15
|
40,56
|
40,45
|
18-03-2024 |
373.733 |
0,60%
|
39,66
|
39,61
|
40,14
|
40,14
|
15-03-2024 |
2.603.892 |
1,71%
|
39,55
|
39,29
|
40,06
|
39,90
|
14-03-2024 |
334.441 |
-0,78%
|
39,46
|
39,07
|
39,69
|
39,23
|
13-03-2024 |
727.758 |
-0,03%
|
39,70
|
39,27
|
40,29
|
39,54
|
12-03-2024 |
648.308 |
1,62%
|
38,93
|
38,79
|
39,56
|
39,55
|
11-03-2024 |
537.764 |
0,03%
|
38,75
|
38,58
|
38,92
|
38,92
|
08-03-2024 |
497.482 |
0,91%
|
38,85
|
38,48
|
39,03
|
38,91
|
07-03-2024 |
539.775 |
0,36%
|
38,38
|
38,24
|
38,88
|
38,56
|
06-03-2024 |
476.905 |
0,87%
|
38,22
|
38,12
|
38,51
|
38,42
|
05-03-2024 |
453.891 |
0,77%
|
37,53
|
37,49
|
38,18
|
38,09
|
04-03-2024 |
768.470 |
-3,18%
|
38,85
|
37,61
|
38,85
|
37,80
|
01-03-2024 |
575.030 |
-0,41%
|
39,33
|
38,80
|
39,62
|
39,04
|
29-02-2024 |
1.032.263 |
2,46%
|
38,16
|
38,10
|
39,34
|
39,20
|
28-02-2024 |
1.178.482 |
-2,70%
|
39,49
|
37,15
|
40,59
|
38,26
|
27-02-2024 |
263.300 |
-0,68%
|
39,56
|
39,03
|
39,56
|
39,32
|
26-02-2024 |
205.350 |
-1,05%
|
39,80
|
39,55
|
39,88
|
39,59
|
23-02-2024 |
211.011 |
-0,20%
|
40,05
|
39,68
|
40,14
|
40,01
|
22-02-2024 |
346.472 |
1,21%
|
39,93
|
39,93
|
40,38
|
40,09
|
21-02-2024 |
259.578 |
0,64%
|
39,37
|
39,36
|
39,90
|
39,61
|
20-02-2024 |
255.086 |
0,90%
|
39,03
|
39,03
|
39,40
|
39,36
|
19-02-2024 |
308.396 |
-0,26%
|
39,09
|
38,80
|
39,24
|
39,01
|
16-02-2024 |
217.376 |
0,26%
|
39,02
|
38,94
|
39,31
|
39,11
|
15-02-2024 |
357.844 |
1,43%
|
38,51
|
38,47
|
39,02
|
39,01
|
14-02-2024 |
154.930 |
-0,03%
|
38,36
|
38,34
|
38,71
|
38,46
|
13-02-2024 |
208.662 |
-0,03%
|
38,41
|
38,41
|
38,90
|
38,47
|
12-02-2024 |
192.110 |
1,45%
|
38,03
|
38,03
|
38,49
|
38,48
|
09-02-2024 |
382.106 |
0,58%
|
37,70
|
37,70
|
38,10
|
37,93
|
08-02-2024 |
254.235 |
-0,26%
|
37,76
|
37,69
|
38,01
|
37,71
|
07-02-2024 |
393.605 |
-0,97%
|
38,12
|
37,65
|
38,23
|
37,81
|
06-02-2024 |
400.336 |
0,95%
|
37,92
|
37,90
|
38,31
|
38,18
|
05-02-2024 |
765.533 |
-3,35%
|
39,15
|
37,22
|
39,26
|
37,82
|
02-02-2024 |
141.717 |
-0,36%
|
39,42
|
39,08
|
39,46
|
39,13
|
01-02-2024 |
277.647 |
-1,36%
|
39,60
|
39,12
|
40,12
|
39,27
|
31-01-2024 |
287.401 |
0,63%
|
39,82
|
39,73
|
40,01
|
39,81
|
30-01-2024 |
270.396 |
-0,70%
|
39,81
|
39,56
|
39,86
|
39,56
|
29-01-2024 |
260.997 |
0,61%
|
39,71
|
39,51
|
39,94
|
39,84
|
26-01-2024 |
223.131 |
0,33%
|
39,55
|
39,44
|
39,82
|
39,60
|
25-01-2024 |
300.883 |
0,64%
|
39,30
|
39,15
|
39,78
|
39,47
|
24-01-2024 |
183.687 |
0,77%
|
38,99
|
38,83
|
39,25
|
39,22
|
23-01-2024 |
288.594 |
-0,94%
|
39,40
|
38,81
|
39,45
|
38,92
|
22-01-2024 |
293.330 |
1,21%
|
39,03
|
39,03
|
39,37
|
39,29
|
19-01-2024 |
234.210 |
1,02%
|
38,63
|
38,63
|
38,99
|
38,82
|
18-01-2024 |
229.618 |
0,37%
|
38,32
|
38,06
|
38,64
|
38,43
|
17-01-2024 |
485.044 |
-1,57%
|
38,56
|
37,70
|
38,58
|
38,29
|
16-01-2024 |
424.932 |
-1,44%
|
39,30
|
38,44
|
39,30
|
38,90
|
15-01-2024 |
145.643 |
-0,20%
|
39,64
|
39,47
|
39,82
|
39,47
|
12-01-2024 |
300.940 |
-0,48%
|
39,33
|
39,33
|
39,80
|
39,55
|
11-01-2024 |
252.131 |
-0,40%
|
40,00
|
39,71
|
40,34
|
39,74
|
10-01-2024 |
356.899 |
0,81%
|
39,32
|
39,32
|
39,90
|
39,90
|
09-01-2024 |
342.735 |
-0,45%
|
39,71
|
39,23
|
39,71
|
39,58
|
08-01-2024 |
191.548 |
0,81%
|
39,40
|
39,22
|
39,77
|
39,76
|
05-01-2024 |
298.922 |
-0,98%
|
39,67
|
39,21
|
39,83
|
39,44
|
04-01-2024 |
280.578 |
1,48%
|
38,93
|
38,93
|
39,86
|
39,83
|
03-01-2024 |
291.888 |
-0,71%
|
39,78
|
39,20
|
39,87
|
39,25
|
02-01-2024 |
224.199 |
0,56%
|
39,40
|
39,31
|
39,71
|
39,53
|
29-12-2023 |
153.468 |
0,31%
|
39,20
|
39,19
|
39,45
|
39,31
|