Premium
Ageas SA NV (1AGS)
BIT
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 0.382775119617 | 52.25 | 53.05 | 52.25 | 109 | 52.64988558 | DE |
| 4 | 3.27 | 6.64904432696 | 49.18 | 53.05 | 49.16 | 263 | 51.05324054 | DE |
| 12 | 5.19 | 10.9818027931 | 47.26 | 53.05 | 45.54 | 270 | 49.01908418 | DE |
| 26 | 6.05 | 13.0387931034 | 46.4 | 53.05 | 45.54 | 307 | 48.4212383 | DE |
| 52 | 14.39 | 37.8087230688 | 38.06 | 53.05 | 37.6 | 366 | 45.92331945 | DE |
| 156 | 11.9 | 29.34648582 | 40.55 | 53.05 | 33.75 | 322 | 42.53122958 | DE |
| 260 | 7.16 | 15.8092294105 | 45.29 | 53.9 | 25.24 | 348 | 40.86636626 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741020900 | 52.7 | -0.15 | -0.28 | 52.3 | 52.7 | 52.3 | 160 |
| 1740761700 | 52.85 | -0.15 | -0.28 | 52.85 | 52.85 | 52.85 | 20 |
| 1740675300 | 53 | 0.4 | 0.76 | 53 | 53 | 53 | 2 |
| 1740588900 | 52.6 | 1.35 | 2.63 | 52.25 | 53.05 | 52.25 | 255 |
| 1740502500 | 51.25 | 0 | 0.00 | 51.25 | 51.25 | 51.25 | 0 |
| 1740416100 | 51.25 | 0 | 0.00 | 51.25 | 51.25 | 51.25 | 0 |
| 1740156900 | 51.25 | -0.45 | -0.87 | 51.25 | 51.25 | 51.25 | 500 |
| 1740070500 | 51.7 | -0.15 | -0.29 | 51.7 | 51.7 | 51.7 | 65 |
| 1739984100 | 51.85 | 1.55 | 3.08 | 51.5 | 52.4 | 51.5 | 1012 |
| 1739897700 | 50.3 | 0 | 0.00 | 50.3 | 50.3 | 50.3 | 0 |
| 1739811300 | 50.3 | 0.3 | 0.60 | 49.94 | 50.45 | 49.94 | 161 |
| 1739552100 | 50 | -0.55 | -1.09 | 50.2 | 50.2 | 49.84 | 529 |
| 1739465700 | 50.55 | 0 | 0.00 | 50.55 | 50.55 | 50.55 | 0 |
| 1739379300 | 50.55 | -0.1 | -0.20 | 50.8 | 50.8 | 50.55 | 230 |
| 1739292900 | 50.65 | -0.1 | -0.20 | 50.55 | 50.65 | 50.55 | 106 |
| 1739206500 | 50.75 | 0.5 | 1.00 | 50.5 | 50.75 | 50.5 | 291 |
| 1738947300 | 50.25 | -0.35 | -0.69 | 50.3 | 50.3 | 50.25 | 60 |
| 1738860900 | 50.6 | 1.22 | 2.47 | 50.35 | 50.6 | 50.15 | 600 |
| 1738774500 | 49.38 | 0.22 | 0.45 | 49.38 | 49.38 | 49.38 | 10 |
| 1738688100 | 49.16 | -0.28 | -0.57 | 49.18 | 49.18 | 49.16 | 202 |
| 1738601700 | 49.44 | -0.18 | -0.36 | 49.98 | 49.98 | 48.84 | 502 |
| 1738342500 | 49.62 | 0 | 0.00 | 49.62 | 49.62 | 49.62 | 0 |
| 1738256100 | 49.62 | 0.12 | 0.24 | 49.52 | 49.86 | 49.52 | 341 |
| 1738169700 | 49.5 | 0.24 | 0.49 | 49.26 | 49.5 | 49.26 | 241 |
| 1738083300 | 49.26 | 0.26 | 0.53 | 49.28 | 49.28 | 49.26 | 150 |
| 1737996900 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1737737700 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1737651300 | 49 | 0.6 | 1.24 | 49 | 49 | 49 | 100 |
| 1737564900 | 48.4 | 0 | 0.00 | 48.4 | 48.4 | 48.4 | 0 |
| 1737478500 | 48.4 | -0.64 | -1.31 | 48.4 | 48.4 | 48.4 | 400 |
| 1737392100 | 49.04 | 0.34 | 0.70 | 48.7 | 49.08 | 48.7 | 420 |
| 1737132900 | 48.7 | 0.92 | 1.93 | 48.32 | 48.7 | 48.32 | 170 |
| 1737046500 | 47.78 | 0.96 | 2.05 | 48 | 48 | 47.78 | 245 |
| 1736960100 | 46.82 | 0 | 0.00 | 46.82 | 46.82 | 46.82 | 0 |
| 1736873700 | 46.82 | 0.64 | 1.39 | 46.86 | 46.86 | 46.82 | 300 |
| 1736787300 | 46.18 | -1.52 | -3.19 | 46.38 | 46.38 | 46.18 | 630 |
| 1736528100 | 47.7 | 0 | 0.00 | 47.7 | 47.7 | 47.7 | 0 |
| 1736441700 | 47.7 | 0.82 | 1.75 | 47.22 | 47.7 | 47.22 | 93 |
| 1736355300 | 46.88 | 0 | 0.00 | 46.88 | 46.88 | 46.88 | 0 |
| 1736268900 | 46.88 | 0 | 0.00 | 46.88 | 46.88 | 46.88 | 0 |
| 1736182500 | 46.88 | -0.08 | -0.17 | 47 | 47 | 46.88 | 275 |
| 1735923300 | 46.96 | 0.34 | 0.73 | 47.18 | 47.18 | 46.96 | 100 |
| 1735836900 | 46.62 | 0.48 | 1.04 | 48.66 | 48.66 | 46.62 | 325 |
| 1735577700 | 46.14 | 0.06 | 0.13 | 46.5 | 46.5 | 46.14 | 599 |
| 1735318500 | 46.08 | -0.22 | -0.48 | 46.08 | 46.08 | 46.08 | 33 |
| 1734972900 | 46.3 | 0.7 | 1.54 | 45.92 | 46.3 | 45.92 | 420 |
| 1734713700 | 45.6 | -0.28 | -0.61 | 45.6 | 45.6 | 45.6 | 20 |
| 1734627300 | 45.88 | -1.3 | -2.76 | 45.6 | 45.88 | 45.54 | 217 |
| 1734540900 | 47.18 | 0 | 0.00 | 47.18 | 47.18 | 47.18 | 0 |
| 1734454500 | 47.18 | 0 | 0.00 | 47.18 | 47.18 | 47.18 | 0 |
| 1734368100 | 47.18 | 0 | 0.00 | 47.18 | 47.18 | 47.18 | 0 |
| 1734108900 | 47.18 | 0 | 0.00 | 47.18 | 47.18 | 47.18 | 0 |
| 1734022500 | 47.18 | 0 | 0.00 | 47.18 | 47.18 | 47.18 | 0 |
| 1733936100 | 47.18 | 0 | 0.00 | 47.18 | 47.18 | 47.18 | 0 |
| 1733849700 | 47.18 | -0.62 | -1.30 | 47.26 | 47.26 | 47 | 334 |
| 1733763300 | 47.8 | 0.24 | 0.50 | 47.8 | 47.8 | 47.8 | 5 |
| 1733504100 | 47.56 | -0.1 | -0.21 | 47.86 | 48.22 | 47.56 | 912 |
| 1733417700 | 47.66 | -0.18 | -0.38 | 52.4 | 52.4 | 47.66 | 191 |
| 1733331300 | 47.84 | -0.06 | -0.13 | 47.78 | 47.84 | 47.78 | 270 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
