Marchés français ouverture 2 h 24 min

ageas SA/NV (AGS.BR)

Brussels - Brussels Prix différé. Devise en EUR
Ajouter à la liste dynamique
42,78-0,22 (-0,51 %)
À la clôture : 05:35PM CEST
Durée:
18 avr. 2023 - 18 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 avr. 202442,9243,4042,7842,7842,78267 932
16 avr. 202443,2043,4042,7643,0043,00506 198
15 avr. 202443,0044,1443,0043,8243,82853 887
12 avr. 202442,4842,8042,3442,4842,48270 935
11 avr. 202442,6442,7842,2442,3642,36303 933
10 avr. 202442,9443,0242,6242,7442,74197 325
09 avr. 202442,9043,2642,7842,8442,84203 356
08 avr. 202442,6443,0242,5442,9242,92211 642
05 avr. 202442,7842,9642,6042,7042,70418 794
04 avr. 202443,0643,4042,9443,3043,30300 086
03 avr. 202442,9643,2642,9043,0443,04238 630
02 avr. 202442,7043,3242,7042,9242,92329 619
28 mars 202442,9743,1342,7042,9242,92322 424
27 mars 202441,9042,9641,9042,9642,96528 285
26 mars 202441,5242,0141,4941,9541,95392 841
25 mars 202441,0041,7341,0041,4541,45524 930
22 mars 202440,6440,9140,5140,7540,75282 253
21 mars 202440,7441,0540,6040,7940,79373 434
20 mars 202440,4140,6340,2340,5540,55253 778
19 mars 202440,1540,5640,1540,4540,45362 457
18 mars 202439,6640,1439,6140,1440,14373 733
15 mars 202439,5540,0639,2939,9039,902 603 892
14 mars 202439,4639,6939,0739,2339,23334 441
13 mars 202439,7040,2939,2739,5439,54719 046
12 mars 202438,9339,5638,7939,5539,55648 308
11 mars 202438,7538,9238,5838,9238,92537 764
08 mars 202438,8539,0338,4838,9138,91497 482
07 mars 202438,3838,8838,2438,5638,56539 775
06 mars 202438,2238,5138,1238,4238,42476 905
05 mars 202437,5338,1837,4938,0938,09453 891
04 mars 202438,8538,8537,6137,8037,80768 470
01 mars 202439,3339,6238,8039,0439,04575 030
29 févr. 202438,1639,3438,1039,2039,201 032 263
28 févr. 202439,4940,5937,1538,2638,261 178 482
27 févr. 202439,5639,5639,0339,3239,32263 300
26 févr. 202439,8039,8839,5539,5939,59205 350
23 févr. 202440,0540,1439,6840,0140,01211 011
22 févr. 202439,9340,3839,9340,0940,09346 472
21 févr. 202439,3739,9039,3639,6139,61259 578
20 févr. 202439,0339,4039,0339,3639,36255 086
19 févr. 202439,0939,2438,8039,0139,01308 396
16 févr. 202439,0239,3138,9439,1139,11217 376
15 févr. 202438,5139,0238,4739,0139,01357 844
14 févr. 202438,3638,7138,3438,4638,46154 930
13 févr. 202438,4138,9038,4138,4738,47208 662
12 févr. 202438,0338,4938,0338,4838,48192 110
09 févr. 202437,7038,1037,7037,9337,93382 106
08 févr. 202437,7638,0137,6937,7137,71254 235
07 févr. 202438,1238,2337,6537,8137,81393 605
06 févr. 202437,9238,3137,9038,1838,18400 336
05 févr. 202439,1539,2637,2237,8237,82765 533
02 févr. 202439,4239,4639,0839,1339,13141 717
01 févr. 202439,6040,1239,1239,2739,27277 647
31 janv. 202439,8240,0139,7339,8139,81287 401
30 janv. 202439,8139,8639,5639,5639,56270 396
29 janv. 202439,7139,9439,5139,8439,84260 997
26 janv. 202439,5539,8239,4439,6039,60223 131
25 janv. 202439,3039,7839,1539,4739,47300 883
24 janv. 202438,9939,2538,8339,2239,22183 687
23 janv. 202439,4039,4538,8138,9238,92288 594
22 janv. 202439,0339,3739,0339,2939,29293 330
19 janv. 202438,6338,9938,6338,8238,82234 210
18 janv. 202438,3238,6438,0638,4338,43229 618
17 janv. 202438,5638,5837,7038,2938,29485 044
16 janv. 202439,3039,3038,4438,9038,90424 932
15 janv. 202439,6639,8239,4739,4739,47145 643
12 janv. 202439,3339,8039,3339,5539,55300 940
11 janv. 202440,0040,3439,7139,7439,74252 131
10 janv. 202439,3239,9039,3239,9039,90356 899
09 janv. 202439,7139,7139,2339,5839,58342 735
08 janv. 202439,4039,7739,2239,7639,76191 548
05 janv. 202439,6739,8339,2139,4439,44298 922
04 janv. 202438,9339,8638,9339,8339,83280 578
03 janv. 202439,7839,8739,2039,2539,25291 888
02 janv. 202439,4039,7139,3139,5339,53224 199
29 déc. 202339,2039,4539,1939,3139,31153 468
28 déc. 202339,4539,4939,1939,1939,19219 724
27 déc. 202339,3139,3739,0939,3539,35290 992
22 déc. 202339,1439,3139,0639,3139,31187 355
21 déc. 202339,3739,5039,0639,1539,15249 880
20 déc. 202339,7339,9039,4139,5839,58237 918
19 déc. 202339,4539,6539,3139,5639,56224 068
18 déc. 202339,2739,6739,2139,5439,54245 641
15 déc. 202339,6339,8339,4139,6239,621 226 435
14 déc. 202340,3740,4339,4239,5139,51595 543
13 déc. 202340,3940,4540,2040,3440,34363 930
12 déc. 202340,2940,4940,0940,4940,49372 677
11 déc. 202340,5040,5940,2040,3440,34388 745
08 déc. 202340,3940,5240,1140,5240,52337 267
07 déc. 202340,2940,5140,1740,4240,42443 980
06 déc. 202340,0040,4939,9440,3340,33412 231
05 déc. 202339,5839,9739,5139,9739,97268 267
04 déc. 202339,5839,7739,4339,6539,65270 159
01 déc. 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
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...