Italia markets closed

ageas SA/NV (1AGS.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
42,06-0,80 (-1,87%)
Alla chiusura: 01:34PM CEST
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 202442,8442,8441,9442,0642,06185
13 giu 202443,6443,6443,0642,8642,86525
12 giu 202443,7243,7243,7243,7243,72-
11 giu 202443,5443,5443,5443,5443,54-
10 giu 202443,6843,8243,6843,6043,60130
07 giu 202443,8244,0043,8243,7643,76253
06 giu 202444,0044,0044,0044,0044,00-
05 giu 202443,9843,9843,9843,9843,98-
05 giu 20241.225 Dividendo
04 giu 202445,3846,0245,3645,4044,181.503
03 giu 202445,9046,1445,9046,5245,26450
31 mag 202445,9045,9045,9045,9044,66-
30 mag 202446,6846,6845,9445,8444,60135
29 mag 202447,0447,0447,0447,0445,77-
28 mag 202448,0448,0647,7847,4646,18714
27 mag 202448,3048,3048,2648,2646,96400
24 mag 202447,0648,2047,0648,4447,131.014
23 mag 202447,2447,5047,2447,5846,30140
22 mag 202447,3047,8846,9847,3046,023.597
21 mag 202447,3047,3046,9847,4646,18610
20 mag 202446,9047,3846,9047,4846,20552
17 mag 202446,2646,7046,2646,8045,54564
16 mag 202445,9046,1645,9046,3045,05321
15 mag 202445,7045,7045,3445,5044,27136
14 mag 202445,1445,1444,8445,4844,251.500
13 mag 202446,0046,0645,8445,6644,4380
10 mag 202445,5445,5845,3045,7844,54261
09 mag 202444,8645,1644,8245,0643,84988
08 mag 202444,7644,7644,7644,7643,55-
07 mag 202444,2644,2644,2644,2643,07-
06 mag 202443,7243,7243,7243,7242,54-
03 mag 202443,1043,1043,1043,0241,8650
02 mag 202443,1843,2442,9243,0041,84650
30 apr 202443,1443,1443,1443,1441,98-
29 apr 202443,2643,2643,2643,4442,27150
26 apr 202443,7443,7443,4243,5442,37791
25 apr 202443,7043,7043,0043,3242,15227
24 apr 202444,3044,3243,6243,7242,54865
23 apr 202443,9844,3843,9444,1442,95940
22 apr 202443,3643,9043,3643,8442,66313
19 apr 202442,9242,9242,9243,2042,0320
18 apr 202443,2243,2243,2243,2242,05-
17 apr 202442,9843,3042,8643,0641,90268
16 apr 202443,0243,1243,0242,8241,66170
15 apr 202443,9044,0043,7443,8042,62516
12 apr 202442,4442,4442,4442,4441,29-
11 apr 202442,4842,6842,2042,3441,20535
10 apr 202442,7642,7642,7642,7641,61-
09 apr 202442,9642,9642,9442,8641,70270
08 apr 202442,6642,6642,6642,9841,82100
05 apr 202442,6842,6842,6642,8041,65172
04 apr 202443,0443,5242,9043,3042,13671
03 apr 202443,2043,2042,9043,0641,901.220
02 apr 202443,1043,1042,8642,9441,78735
28 mar 202443,0443,0642,7542,9441,78476
27 mar 202442,2642,7242,2642,9641,80775
26 mar 202441,5441,8641,5441,8740,74155
25 mar 202441,4241,6041,3641,5640,44877
22 mar 202440,8340,8340,8340,7439,6430
21 mar 202440,5140,8040,5040,7039,60686
20 mar 202440,2140,2140,2140,6039,5015
19 mar 202440,1840,4840,0640,5039,411.493
18 mar 202439,5439,9739,5440,0738,9938
15 mar 202439,7239,7239,7239,5238,4526
14 mar 202439,3539,3539,3539,3538,29-
13 mar 202439,9239,9239,5439,5438,47476
12 mar 202439,0839,5639,0639,4238,36880
11 mar 202438,8238,8438,6738,8337,78310
08 mar 202438,6239,0238,6238,9037,85456
07 mar 202438,8438,8438,6038,6237,58180
06 mar 202438,5038,5038,5038,3137,2812
05 mar 202437,6037,6037,6038,2037,1790
04 mar 202438,0638,3137,7037,6636,641.436
01 mar 202439,4539,4539,4538,8837,8338
29 feb 202438,4939,2138,4939,1338,07419
28 feb 202440,1340,1338,2838,0036,971.583
27 feb 202439,4939,4939,4939,4938,42-
26 feb 202439,5939,7439,5939,6838,61382
23 feb 202439,9239,9239,6440,0038,92215
22 feb 202440,0740,0740,0740,0738,99-
21 feb 202439,8139,8439,5639,8238,75596
20 feb 202439,0839,4239,0839,2838,22380
19 feb 202439,1039,1039,1039,1038,04-
16 feb 202439,1839,2039,0039,0938,041.110
15 feb 202438,8639,1538,8039,1538,09539
14 feb 202438,5838,5838,5838,5837,54-
13 feb 202438,4538,4538,4538,5037,4626
12 feb 202438,5438,5538,5438,4537,41211
09 feb 202437,7437,9037,7437,9536,93180
08 feb 202438,0038,0037,8037,7636,74505
07 feb 202438,0338,0338,0337,7936,77122
06 feb 202438,0938,1537,9738,1537,12280
05 feb 202439,0339,0337,4937,8336,811.692
02 feb 202439,4239,5039,2639,1338,07160
01 feb 202439,5239,6539,5039,2538,191.194
31 gen 202439,8039,8039,8039,8638,78250
30 gen 202439,6639,6639,6639,6638,59-
29 gen 202439,6939,7839,5839,9038,821.501
26 gen 202439,8939,8939,8939,5538,48150
25 gen 202439,4739,4739,4639,5338,46182
*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...