Italia markets open in 2 hours 41 minutes

ageas SA/NV (1AGS.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
47,30-0,16 (-0,34%)
Alla chiusura: 04:50PM CEST
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 mag 202447,3047,8846,9847,3047,303.597
21 mag 202447,3047,3046,9847,4647,46610
20 mag 202446,9047,3846,9047,4847,48552
17 mag 202446,2646,7046,2646,8046,80564
16 mag 202445,9046,1645,9046,3046,30321
15 mag 202445,7045,7045,3445,5045,50136
14 mag 202445,1445,1444,8445,4845,481.500
13 mag 202446,0046,0645,8445,6645,6680
10 mag 202445,5445,5845,3045,7845,78261
09 mag 202444,8645,1644,8245,0645,06988
08 mag 202444,7644,7644,7644,7644,76-
07 mag 202444,2644,2644,2644,2644,26-
06 mag 202443,7243,7243,7243,7243,72-
03 mag 202443,1043,1043,1043,0243,0250
02 mag 202443,1843,2442,9243,0043,00650
30 apr 202443,1443,1443,1443,1443,14-
29 apr 202443,2643,2643,2643,4443,44150
26 apr 202443,7443,7443,4243,5443,54791
25 apr 202443,7043,7043,0043,3243,32227
24 apr 202444,3044,3243,6243,7243,72865
23 apr 202443,9844,3843,9444,1444,14940
22 apr 202443,3643,9043,3643,8443,84313
19 apr 202442,9242,9242,9243,2043,2020
18 apr 202443,2243,2243,2243,2243,22-
17 apr 202442,9843,3042,8643,0643,06268
16 apr 202443,0243,1243,0242,8242,82170
15 apr 202443,9044,0043,7443,8043,80516
12 apr 202442,4442,4442,4442,4442,44-
11 apr 202442,4842,6842,2042,3442,34535
10 apr 202442,7642,7642,7642,7642,76-
09 apr 202442,9642,9642,9442,8642,86270
08 apr 202442,6642,6642,6642,9842,98100
05 apr 202442,6842,6842,6642,8042,80172
04 apr 202443,0443,5242,9043,3043,30671
03 apr 202443,2043,2042,9043,0643,061.220
02 apr 202443,1043,1042,8642,9442,94735
28 mar 202443,0443,0642,7542,9442,94476
27 mar 202442,2642,7242,2642,9642,96775
26 mar 202441,5441,8641,5441,8741,87155
25 mar 202441,4241,6041,3641,5641,56877
22 mar 202440,8340,8340,8340,7440,7430
21 mar 202440,5140,8040,5040,7040,70686
20 mar 202440,2140,2140,2140,6040,6015
19 mar 202440,1840,4840,0640,5040,501.493
18 mar 202439,5439,9739,5440,0740,0738
15 mar 202439,7239,7239,7239,5239,5226
14 mar 202439,3539,3539,3539,3539,35-
13 mar 202439,9239,9239,5439,5439,54476
12 mar 202439,0839,5639,0639,4239,42880
11 mar 202438,8238,8438,6738,8338,83310
08 mar 202438,6239,0238,6238,9038,90456
07 mar 202438,8438,8438,6038,6238,62180
06 mar 202438,5038,5038,5038,3138,3112
05 mar 202437,6037,6037,6038,2038,2090
04 mar 202438,0638,3137,7037,6637,661.436
01 mar 202439,4539,4539,4538,8838,8838
29 feb 202438,4939,2138,4939,1339,13419
28 feb 202440,1340,1338,2838,0038,001.583
27 feb 202439,4939,4939,4939,4939,49-
26 feb 202439,5939,7439,5939,6839,68382
23 feb 202439,9239,9239,6440,0040,00215
22 feb 202440,0740,0740,0740,0740,07-
21 feb 202439,8139,8439,5639,8239,82596
20 feb 202439,0839,4239,0839,2839,28380
19 feb 202439,1039,1039,1039,1039,10-
16 feb 202439,1839,2039,0039,0939,091.110
15 feb 202438,8639,1538,8039,1539,15539
14 feb 202438,5838,5838,5838,5838,58-
13 feb 202438,4538,4538,4538,5038,5026
12 feb 202438,5438,5538,5438,4538,45211
09 feb 202437,7437,9037,7437,9537,95180
08 feb 202438,0038,0037,8037,7637,76505
07 feb 202438,0338,0338,0337,7937,79122
06 feb 202438,0938,1537,9738,1538,15280
05 feb 202439,0339,0337,4937,8337,831.692
02 feb 202439,4239,5039,2639,1339,13160
01 feb 202439,5239,6539,5039,2539,251.194
31 gen 202439,8039,8039,8039,8639,86250
30 gen 202439,6639,6639,6639,6639,66-
29 gen 202439,6939,7839,5839,9039,901.501
26 gen 202439,8939,8939,8939,5539,55150
25 gen 202439,4739,4739,4639,5339,53182
24 gen 2024------
23 gen 2024------
22 gen 202439,1039,1739,0939,2839,28208
19 gen 202438,7338,7338,7338,8338,834
18 gen 202438,2738,2738,1638,4838,48330
17 gen 202438,2238,3238,2238,4138,41200
16 gen 202439,3139,3138,6238,8938,89246
15 gen 202439,5039,5039,5039,6039,60100
12 gen 202439,5339,5339,5339,5339,53-
11 gen 202439,7639,7639,7639,7639,76-
10 gen 202439,4039,4039,4039,8739,87100
09 gen 202439,5239,5239,5239,5239,52-
08 gen 202439,7639,7639,7639,7639,76-
05 gen 202439,3539,3539,3539,3539,35-
04 gen 202439,4439,4439,4439,8039,8092
03 gen 202439,5239,5239,1439,2539,25126
02 gen 202439,5039,5039,3939,4839,48200
29 dic 202339,3639,3639,3639,3639,36-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...