Italia markets close in 5 hours 46 minutes

Ageas SA/ NV (FO4N.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
42,92-0,30 (-0,69%)
In data: 10:30AM CEST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202442,8843,1442,8842,9242,92-
30 apr 202443,2643,2643,1243,2243,22-
29 apr 202443,5243,5242,9843,1643,16-
26 apr 202443,2843,2843,2843,2843,28-
25 apr 202443,2243,2843,2243,2843,28-
24 apr 202444,1644,1644,0244,0844,08-
23 apr 202443,9643,9643,9643,9643,96-
22 apr 202443,2243,7243,2243,7243,7223
19 apr 202442,4843,2642,4843,2643,2640
18 apr 202442,9042,9042,9042,9042,90-
17 apr 202442,3042,3042,3042,3042,30-
16 apr 202443,2843,2843,2843,2843,28-
15 apr 202442,1842,1842,1842,1842,18-
12 apr 202442,6442,7242,5242,6642,66-
11 apr 202442,7042,7042,3842,3842,38-
10 apr 202442,6243,0442,6243,0443,04-
09 apr 202442,7243,2042,7243,2043,20104
08 apr 202442,6842,6842,6842,6842,68-
05 apr 202442,3242,3242,3242,3242,32-
04 apr 202442,9242,9242,9242,9242,92-
03 apr 202442,8243,1442,8243,1443,14500
02 apr 202442,5642,5642,5642,5642,56-
28 mar 202442,9142,9242,7142,9242,92-
27 mar 202441,8542,8341,8542,8342,83230
26 mar 202441,3941,9141,3941,9141,91400
25 mar 202440,3441,6940,3441,6141,61-
22 mar 202440,4440,7340,4440,6440,64100
21 mar 202440,7140,7140,5540,5540,55-
20 mar 202440,1240,1240,1240,1240,12-
19 mar 202439,6140,3639,6140,3640,36-
18 mar 202439,2339,8839,2339,8839,88-
15 mar 202438,9239,5338,9239,5139,51-
14 mar 202439,4739,7739,0939,7739,77-
13 mar 202439,1239,8439,1239,8439,84-
12 mar 202438,6838,6838,6838,6838,68-
11 mar 202438,3938,3938,3938,3938,39-
08 mar 202438,6038,9838,6038,9838,98114
07 mar 202437,8337,8337,8337,8337,83-
06 mar 202438,1438,4138,1438,4138,41-
05 mar 202437,1837,1837,1837,1837,18-
04 mar 202438,5538,5537,9837,9837,98-
01 mar 202438,9638,9638,8738,8738,87-
29 feb 202437,7039,0837,7039,0839,08-
28 feb 202439,0540,1237,8738,3638,36550
27 feb 202439,4539,4539,1739,1739,17-
26 feb 202439,8639,8639,6539,6839,68181
23 feb 202440,0040,0040,0040,0040,00-
22 feb 202439,8739,8739,8739,8739,87-
21 feb 202438,9939,7238,9939,7239,72-
20 feb 202438,8739,2538,8739,2239,22-
19 feb 202438,9538,9538,8938,8938,89-
16 feb 202438,7339,2138,7339,2139,21-
15 feb 202438,2738,8538,2738,8538,85-
14 feb 202438,3238,5338,3238,5338,53-
13 feb 202438,2738,2738,2738,2738,27-
12 feb 202437,9937,9937,9937,9937,99-
09 feb 202437,6138,0037,6137,9937,99-
08 feb 202437,5037,8137,5037,8137,81-
07 feb 202438,1538,1537,8637,8637,86-
06 feb 202437,6538,2037,6538,1738,1755
05 feb 202439,1239,1637,4537,6437,64120
02 feb 202439,4439,4439,4439,4439,44-
01 feb 202439,5140,0839,5139,8539,85-
31 gen 202439,4339,9339,4339,8139,81-
30 gen 202439,8839,8839,6439,7839,78-
29 gen 202439,4639,4639,4639,4639,46-
26 gen 202439,4339,7439,4339,7239,72-
25 gen 202439,2039,3139,2039,3139,31-
24 gen 202438,7139,0638,7139,0639,06-
23 gen 202439,3339,3339,2039,2039,20-
22 gen 202439,0139,1939,0139,1939,19-
19 gen 202438,2638,8638,2638,8338,83-
18 gen 202438,3338,5238,3338,5238,52-
17 gen 202438,0838,0838,0838,0838,08-
16 gen 202439,2439,2438,4938,6938,6925
15 gen 202439,6339,6339,6339,6339,63-
12 gen 202439,3139,6739,0739,6539,65-
11 gen 202440,1340,1340,0340,0340,03-
10 gen 202439,1739,4239,1739,4239,42-
09 gen 202439,6639,6639,2839,2839,2840
08 gen 202439,0339,4239,0339,4239,42150
05 gen 202439,5339,5339,5339,5339,53-
04 gen 202439,2639,2639,2639,2639,26-
03 gen 202439,1639,6839,1639,5439,54-
02 gen 202439,1739,5539,1739,4539,45255
29 dic 202339,1839,3639,1839,3639,36-
28 dic 202339,3939,3939,3239,3239,32-
27 dic 202339,3139,3539,2639,2639,2650
22 dic 202338,9938,9938,9938,9938,99-
21 dic 202339,2839,2839,1439,1439,14-
20 dic 202339,5539,7539,4039,4539,45-
19 dic 202339,5039,6039,5039,6039,6030
18 dic 202339,1739,6339,1739,4939,4920
15 dic 202339,6239,6239,5739,5739,57-
14 dic 202340,5440,5439,6939,6939,69-
13 dic 202340,0540,2840,0540,2640,2650
12 dic 202340,2940,2940,2940,2940,29100
11 dic 202340,4540,4540,0940,0940,09-
08 dic 202340,3940,3940,3940,3940,39-
07 dic 202339,9239,9239,9239,9239,92-
*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...