La bourse ferme dans 3 h 24 min

ageas SA/NV (AGS.BR)

Brussels - Brussels Prix différé. Devise en EUR
Ajouter à la liste dynamique
47,84-0,34 (-0,71 %)
À partir de 01:48PM CEST. Marché ouvert.
Durée:
28 mai 2023 - 28 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mai 202448,1848,3447,8047,8447,8442 779
27 mai 202448,3448,4448,1248,1848,18193 142
24 mai 202447,1648,4447,1448,3048,30369 206
23 mai 202447,2247,8447,2247,5047,50333 398
22 mai 202447,5047,6047,0847,2247,22271 998
21 mai 202447,2447,6447,0447,6447,64407 048
20 mai 202447,0247,5046,9247,5047,50304 579
17 mai 202446,0647,0246,0447,0247,02508 981
16 mai 202445,6246,3845,6246,1846,18314 300
15 mai 202445,5245,7445,4245,6845,68222 180
14 mai 202445,4845,5445,2045,5245,52173 754
13 mai 202445,8446,1845,5645,6845,68244 256
10 mai 202445,4045,8645,3245,8645,86352 688
09 mai 202444,8445,2044,8445,1045,10365 263
08 mai 202444,2644,8244,2644,8244,82307 308
07 mai 202443,9044,3243,8644,3244,32359 585
06 mai 202443,2443,8643,2043,7843,78165 893
03 mai 202443,0243,2642,8043,0443,04238 590
02 mai 202443,1443,3842,9042,9042,90292 295
30 avr. 202443,4243,4242,9443,1443,14271 098
29 avr. 202443,4243,5242,8243,3043,30311 740
26 avr. 202443,6043,7243,4243,4243,42235 052
25 avr. 202443,8043,8043,1243,4643,46258 924
24 avr. 202444,0844,2243,6843,8643,86324 230
23 avr. 202443,9444,2643,7644,0444,04294 248
22 avr. 202443,5043,9843,4643,8443,84278 134
19 avr. 202442,8043,3242,7043,0643,06298 979
18 avr. 202443,0043,2842,8843,1243,12260 268
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
*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...