La bourse est fermée

ageas SA/NV (AGS.BR)

Brussels - Brussels Prix différé. Devise en EUR
Ajouter à la liste dynamique
43,74-0,04 (-0,09 %)
À la clôture : 05:35PM CEST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 mai 202244,5146,0044,5145,5445,54369 489
23 mai 202244,6045,0444,3544,8344,83279 604
20 mai 202244,2344,8743,7243,7443,74353 305
19 mai 202244,8144,9243,6743,7843,78356 237
18 mai 202245,0145,4844,7045,1145,11303 115
17 mai 202244,6145,1344,5644,9144,91246 094
16 mai 202243,9044,6043,5544,4944,49278 503
13 mai 202244,2344,6743,6243,9743,97332 992
12 mai 202244,0944,3943,4344,0944,09551 048
11 mai 202243,7044,4942,8144,0344,03451 736
10 mai 202243,6044,4743,6043,7743,77393 794
09 mai 202243,9044,1443,3043,3143,31394 169
06 mai 202244,3044,5543,8244,0044,00321 001
05 mai 202246,4446,5944,4444,4444,44442 414
04 mai 202245,9746,2445,6045,9945,99290 663
03 mai 202245,1746,3345,1745,8945,89379 868
02 mai 202245,8145,8142,9044,9244,92523 185
29 avr. 202246,0446,5045,7745,8845,88269 825
28 avr. 202246,0046,5145,3745,8445,84364 033
27 avr. 202246,5246,7045,7145,7645,76454 739
26 avr. 202247,1347,6746,4946,4946,49384 682
25 avr. 202247,4747,4746,3846,5746,57429 570
22 avr. 202248,2548,8648,0348,5448,54385 292
21 avr. 202247,8249,1747,6748,7848,78517 349
20 avr. 202247,1148,0046,7847,9947,99603 871
19 avr. 202246,7647,4646,4647,1147,11355 984
14 avr. 202246,2246,7446,0646,6646,66173 103
13 avr. 202245,7646,3845,7546,0946,09232 675
12 avr. 202246,0546,0645,0345,8845,88307 911
11 avr. 202245,7146,7545,7146,4346,43261 005
08 avr. 202245,9046,0745,5045,9545,95207 221
07 avr. 202245,6046,0545,2545,3745,37278 178
06 avr. 202245,5046,0644,8645,5645,56343 312
05 avr. 202245,5046,3045,2245,5945,59248 651
04 avr. 202246,3046,4145,3745,5245,52306 977
01 avr. 202246,0046,3545,9046,2546,25213 491
31 mars 202246,5246,7245,8445,8445,84311 025
30 mars 202246,8247,0446,3446,5946,59315 504
29 mars 202246,3447,3046,2947,2047,20390 606
28 mars 202246,0146,9245,6645,6945,69488 649
25 mars 202246,0946,1445,4845,8845,88187 976
24 mars 202245,8246,2445,6346,0146,01380 124
23 mars 202246,8046,9945,6645,8045,80306 730
22 mars 202246,2046,7146,0446,7146,71397 426
21 mars 202245,5846,8845,2046,2946,29928 460
18 mars 202245,1945,7744,7145,6245,622 155 320
17 mars 202245,5545,9044,7345,2145,21525 141
16 mars 202244,4045,4943,9845,4745,47630 094
15 mars 202243,1143,6842,3943,3243,32352 943
14 mars 202243,0844,3643,0843,6243,62461 812
11 mars 202241,7143,0341,6742,1842,18544 753
10 mars 202242,0042,2641,0441,3841,38366 331
09 mars 202240,0041,7139,6441,6241,62700 234
08 mars 202239,3640,8038,7538,7538,75828 303
07 mars 202240,0040,6938,8739,4539,451 248 486
04 mars 202241,0041,7640,0640,9340,93827 029
03 mars 202242,6442,6741,1841,1841,18523 992
02 mars 202241,5043,0040,9042,6342,63560 003
01 mars 202242,7843,1541,3741,3741,37578 995
28 févr. 202243,0043,3542,1642,9842,98708 643
25 févr. 202242,2044,1141,6044,0544,05699 756
24 févr. 202241,5542,6440,8541,4841,481 075 497
23 févr. 202242,9045,5842,0043,5843,58930 016
22 févr. 202241,4442,4340,6541,8841,88440 936
21 févr. 202242,9143,3742,0242,1342,13364 501
18 févr. 202243,2043,5042,3842,7542,75755 552
17 févr. 202244,2044,3543,4343,4543,45435 664
16 févr. 202245,1045,5244,3544,3544,35374 563
15 févr. 202243,8144,9143,8144,7344,73346 790
14 févr. 202244,1044,5343,2844,2444,24519 453
11 févr. 202244,4944,9844,3044,8044,80241 134
10 févr. 202245,7445,9044,7344,8044,80346 752
09 févr. 202245,8046,1345,5045,5345,53329 414
08 févr. 202244,2145,8044,0145,5745,57496 649
07 févr. 202243,2044,1243,1544,1244,12506 600
04 févr. 202243,4943,7942,3842,6442,64377 730
03 févr. 202243,1243,9142,9943,4243,42317 252
02 févr. 202242,6343,1942,5942,9442,94251 641
01 févr. 202242,9243,1042,4142,5442,54304 595
31 janv. 202243,0043,1742,4042,5942,59424 251
28 janv. 202243,2943,4542,3442,5942,59417 527
27 janv. 202242,8643,6142,5543,3343,33379 963
26 janv. 202242,6943,6742,5443,3043,30363 566
25 janv. 202242,0042,7641,7742,3142,31456 598
24 janv. 202242,7342,8541,2541,5841,58919 844
21 janv. 202244,1744,1742,6443,1143,11680 350
20 janv. 202243,8744,7443,5644,7444,74468 126
19 janv. 202244,3544,4243,2543,7643,76804 681
18 janv. 202245,4045,5044,0444,1744,17881 373
17 janv. 202247,0047,0043,2445,3745,371 889 423
14 janv. 202248,6849,2948,5849,0049,00410 312
13 janv. 202248,3249,4548,3249,0049,00566 196
12 janv. 202249,3549,7147,8748,3248,32517 950
11 janv. 202249,4850,1849,1749,4549,45430 417
10 janv. 202249,9350,3649,1749,1849,18538 815
07 janv. 202248,3350,3247,9550,0650,06655 939
06 janv. 202247,5548,5347,4048,2248,22414 643
05 janv. 202247,8648,7547,5748,0248,02511 468
04 janv. 202246,7747,9046,4547,8647,86659 839
03 janv. 202245,6446,4945,4046,4046,40528 770
*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...