La bourse est fermée

ageas SA/NV (AGS.BR)

Brussels - Brussels Prix différé. Devise en EUR
Ajouter à la liste dynamique
42,98+0,22 (+0,51 %)
À la clôture : 05:35PM CEST
Durée:
27 juil. 2023 - 27 juil. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 juil. 202442,7443,1442,6242,9842,98144 989
25 juil. 202443,0043,2242,4242,7642,76219 245
24 juil. 202443,4443,7443,2243,4243,42162 916
23 juil. 202444,0044,0043,3843,5643,56165 352
22 juil. 202442,9643,6442,8243,6043,60170 404
19 juil. 202443,0043,0442,7642,9642,96159 324
18 juil. 202443,5243,5243,1643,2843,28221 471
17 juil. 202443,1043,4042,8243,3243,32217 597
16 juil. 202443,5443,5443,2243,4843,48176 409
15 juil. 202443,8644,1043,6443,7643,76274 690
12 juil. 202444,1644,1843,8444,0044,00207 091
11 juil. 202443,7844,3843,7844,1644,16295 641
10 juil. 202443,4843,7243,0843,6043,60244 794
09 juil. 202443,3443,4642,9843,4643,46248 631
08 juil. 202443,3043,8643,2043,5243,52220 810
05 juil. 202443,3443,5843,1443,4243,42162 606
04 juil. 202443,2043,4443,1443,3243,32164 340
03 juil. 202442,8243,3642,8243,1443,14236 373
02 juil. 202442,8642,8642,4242,8042,80241 596
01 juil. 202443,0643,4042,9043,1043,10240 010
28 juin 202442,5442,7842,3842,6842,68352 681
27 juin 202442,6042,6442,3642,4642,46278 865
26 juin 202443,2243,2442,5242,6642,66309 459
25 juin 202443,6643,8043,0443,1643,16220 276
24 juin 202443,5043,9243,1443,8043,80337 842
21 juin 202443,6243,6843,3043,5043,501 066 224
20 juin 202443,4043,5843,2443,5843,58276 559
19 juin 202442,7843,8042,6843,3643,36298 533
18 juin 202442,6842,8042,3642,6642,66283 482
17 juin 202442,2842,4642,0442,2842,28165 209
14 juin 202442,8642,9241,7642,2042,20392 056
13 juin 202443,4443,5642,7442,8442,84394 272
12 juin 202443,2443,8643,2443,6043,60230 718
11 juin 202443,7843,8443,4243,5643,56349 570
10 juin 202443,4043,7843,2043,7243,72275 069
07 juin 202443,8043,8443,5243,8043,80251 084
06 juin 202443,9644,2643,5043,8643,86306 913
05 juin 202444,3044,3043,8443,9643,96359 787
05 juin 20241.75 Dividende
04 juin 202446,1846,1845,5645,8244,07336 660
03 juin 202445,9246,5645,8246,3844,61374 750
31 mai 202445,8646,2245,7045,7043,952 012 557
30 mai 202446,9447,1245,7245,7844,03429 586
29 mai 202446,9047,3445,5047,1245,32373 034
28 mai 202448,1848,3447,3047,5645,74351 768
27 mai 202448,3448,4448,1248,1846,34193 142
24 mai 202447,1648,4447,1448,3046,46369 206
23 mai 202447,2247,8447,2247,5045,69333 398
22 mai 202447,5047,6047,0847,2245,42271 998
21 mai 202447,2447,6447,0447,6445,82407 048
20 mai 202447,0247,5046,9247,5045,69304 579
17 mai 202446,0647,0246,0447,0245,22508 981
16 mai 202445,6246,3845,6246,1844,42314 300
15 mai 202445,5245,7445,4245,6843,94222 180
14 mai 202445,4845,5445,2045,5243,78173 754
13 mai 202445,8446,1845,5645,6843,94244 256
10 mai 202445,4045,8645,3245,8644,11352 688
09 mai 202444,8445,2044,8445,1043,38365 263
08 mai 202444,2644,8244,2644,8243,11307 308
07 mai 202443,9044,3243,8644,3242,63359 585
06 mai 202443,2443,8643,2043,7842,11165 893
03 mai 202443,0243,2642,8043,0441,40238 590
02 mai 202443,1443,3842,9042,9041,26292 295
30 avr. 202443,4243,4242,9443,1441,49271 098
29 avr. 202443,4243,5242,8243,3041,65311 740
26 avr. 202443,6043,7243,4243,4241,76235 052
25 avr. 202443,8043,8043,1243,4641,80258 924
24 avr. 202444,0844,2243,6843,8642,18324 230
23 avr. 202443,9444,2643,7644,0442,36294 248
22 avr. 202443,5043,9843,4643,8442,17278 134
19 avr. 202442,8043,3242,7043,0641,42298 979
18 avr. 202443,0043,2842,8843,1241,47260 268
17 avr. 202442,9243,4042,7842,7841,15267 932
16 avr. 202443,2043,4042,7643,0041,36506 198
15 avr. 202443,0044,1443,0043,8242,15853 887
12 avr. 202442,4842,8042,3442,4840,86270 935
11 avr. 202442,6442,7842,2442,3640,74303 933
10 avr. 202442,9443,0242,6242,7441,11197 325
09 avr. 202442,9043,2642,7842,8441,20203 356
08 avr. 202442,6443,0242,5442,9241,28211 642
05 avr. 202442,7842,9642,6042,7041,07418 794
04 avr. 202443,0643,4042,9443,3041,65300 086
03 avr. 202442,9643,2642,9043,0441,40238 630
02 avr. 202442,7043,3242,7042,9241,28329 619
28 mars 202442,9743,1342,7042,9241,28322 424
27 mars 202441,9042,9641,9042,9641,32528 285
26 mars 202441,5242,0141,4941,9540,35392 841
25 mars 202441,0041,7341,0041,4539,87524 930
22 mars 202440,6440,9140,5140,7539,19282 253
21 mars 202440,7441,0540,6040,7939,23373 434
20 mars 202440,4140,6340,2340,5539,00253 778
19 mars 202440,1540,5640,1540,4538,91362 457
18 mars 202439,6640,1439,6140,1438,61373 733
15 mars 202439,5540,0639,2939,9038,382 603 892
14 mars 202439,4639,6939,0739,2337,73334 441
13 mars 202439,7040,2939,2739,5438,03719 046
12 mars 202438,9339,5638,7939,5538,04648 308
11 mars 202438,7538,9238,5838,9237,43537 764
08 mars 202438,8539,0338,4838,9137,42497 482
07 mars 202438,3838,8838,2438,5637,09539 775
*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...