Yahoo

Correo

U.S. markets open in 8 hours 30 minutes

F S&P 500
5,368.50
+4.50(+0.08%)
F Dow Jones
39,005.00
+50.00(+0.13%)
F Nasdaq
19,087.75
+27.50(+0.14%)
E-mini Russell 2000 Index Futur
2,058.40
+5.40(+0.26%)
Petróleo
75.79
+0.24(+0.32%)
Oro
2,404.00
+13.10(+0.55%)

ageas SA/NV (AGESY)

OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

49.80

0.00

(0.00%)

Al cierre: 03:34PM EDT

Periodo de tiempo:

07 jun 2023 - 07 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
06 jun 2024	47.85	48.43	47.67	47.75	47.75	1,700
06 jun 2024	1.884 Dividendo
05 jun 2024	50.00	50.00	49.23	49.23	47.35	2,700
04 jun 2024	49.77	50.00	49.77	50.00	48.09	1,500
03 jun 2024	50.29	50.29	50.29	50.29	48.37	500
31 may 2024	49.83	49.85	49.48	49.72	47.82	4,700
30 may 2024	49.67	49.71	49.59	49.60	47.70	3,300
29 may 2024	51.13	51.13	50.97	51.00	49.05	1,500
28 may 2024	51.70	51.81	51.46	51.62	49.64	2,600
24 may 2024	52.00	52.50	52.00	52.45	50.44	1,300
23 may 2024	51.39	51.39	51.03	51.03	49.08	900
22 may 2024	51.29	51.29	51.19	51.28	49.32	2,300
21 may 2024	51.28	51.77	51.28	51.77	49.79	3,200
20 may 2024	51.79	51.79	51.38	51.48	49.51	900
17 may 2024	51.06	51.08	51.06	51.08	49.13	800
16 may 2024	50.39	50.39	50.15	50.15	48.23	1,100
15 may 2024	49.97	49.97	49.97	49.97	48.06	900
14 may 2024	49.17	49.29	49.17	49.29	47.40	1,200
13 may 2024	49.33	49.33	49.25	49.25	47.37	1,900
10 may 2024	49.15	49.46	49.15	49.46	47.57	1,400
09 may 2024	48.57	48.77	48.53	48.77	46.90	1,300
08 may 2024	48.06	48.23	48.06	48.23	46.38	1,300
07 may 2024	47.66	47.72	47.62	47.72	45.89	2,200
06 may 2024	47.44	47.44	47.17	47.29	45.48	3,500
03 may 2024	46.32	46.35	46.28	46.28	44.51	1,600
02 may 2024	46.01	46.01	45.96	45.96	44.20	1,300
01 may 2024	45.85	46.18	45.83	46.18	44.41	1,100
30 abr 2024	46.26	46.57	45.87	45.96	44.20	19,400
29 abr 2024	46.43	46.80	46.43	46.80	45.01	4,200
26 abr 2024	46.37	46.79	46.37	46.79	45.00	2,100
25 abr 2024	46.39	46.59	46.39	46.59	44.81	1,600
24 abr 2024	47.29	47.29	46.92	47.29	45.48	2,300
23 abr 2024	47.60	47.60	47.21	47.24	45.43	2,300
22 abr 2024	46.60	47.01	46.60	47.01	45.21	4,400
19 abr 2024	46.11	46.11	45.84	46.04	44.28	3,600
18 abr 2024	46.02	46.09	45.75	45.88	44.12	5,000
17 abr 2024	45.84	45.88	45.56	45.82	44.07	7,200
16 abr 2024	45.72	45.88	45.52	45.68	43.93	6,400
15 abr 2024	46.77	46.77	46.25	46.40	44.62	3,900
12 abr 2024	45.15	45.15	45.01	45.09	43.36	5,400
11 abr 2024	45.50	45.65	45.25	45.64	43.89	4,000
10 abr 2024	45.86	45.98	45.86	45.98	44.22	3,100
09 abr 2024	46.87	46.87	46.47	46.63	44.85	3,400
08 abr 2024	46.48	46.67	46.48	46.67	44.88	4,000
05 abr 2024	46.24	46.39	46.19	46.39	44.61	10,100
04 abr 2024	47.09	47.09	46.62	46.62	44.84	5,200
03 abr 2024	46.41	46.68	46.40	46.56	44.78	6,000
02 abr 2024	46.17	46.24	46.13	46.24	44.47	8,000
01 abr 2024	46.02	46.27	45.97	46.27	44.50	2,900
28 mar 2024	46.24	46.45	46.24	46.45	44.67	2,500
27 mar 2024	46.49	46.51	46.49	46.51	44.73	2,400
26 mar 2024	45.36	45.44	45.35	45.44	43.70	2,800
25 mar 2024	45.08	45.11	44.96	44.99	43.27	6,700
22 mar 2024	44.16	44.17	44.01	44.01	42.33	1,900
21 mar 2024	44.24	44.29	44.20	44.27	42.58	4,300
20 mar 2024	43.98	44.53	43.98	44.53	42.83	3,200
19 mar 2024	43.82	43.99	43.82	43.99	42.31	2,500
18 mar 2024	43.36	43.72	43.36	43.57	41.90	1,600
15 mar 2024	42.89	43.48	42.89	43.48	41.82	7,100
14 mar 2024	42.96	43.60	42.60	43.60	41.93	8,600
13 mar 2024	43.27	43.44	43.16	43.16	41.51	1,800
12 mar 2024	42.75	43.21	42.75	43.13	41.48	1,800
11 mar 2024	42.30	42.53	42.28	42.52	40.89	5,300
08 mar 2024	42.50	42.69	42.43	42.43	40.81	3,800
07 mar 2024	42.22	42.22	42.15	42.17	40.56	1,100
06 mar 2024	41.75	41.86	41.74	41.74	40.14	1,500
05 mar 2024	40.97	41.34	40.89	41.22	39.64	4,400
04 mar 2024	41.33	41.33	40.86	40.99	39.42	3,000
01 mar 2024	42.31	42.33	42.17	42.25	40.63	3,800
29 feb 2024	42.29	42.40	42.24	42.38	40.76	1,900
28 feb 2024	41.28	41.51	41.14	41.48	39.89	7,900
27 feb 2024	42.44	42.82	42.44	42.68	41.05	1,800
26 feb 2024	43.13	43.13	42.82	42.99	41.34	2,900
23 feb 2024	43.34	43.34	43.17	43.17	41.52	4,400
22 feb 2024	43.39	43.44	43.27	43.44	41.78	58,300
21 feb 2024	42.88	42.95	42.80	42.83	41.19	4,800
20 feb 2024	42.70	42.70	42.38	42.38	40.76	1,900
16 feb 2024	42.56	42.56	42.01	42.01	40.40	13,900
15 feb 2024	41.79	42.18	41.79	42.15	40.54	26,300
14 feb 2024	41.10	41.45	41.10	41.40	39.82	11,600
13 feb 2024	41.39	41.54	40.99	41.08	39.51	7,000
12 feb 2024	41.40	41.53	41.38	41.48	39.89	5,500
09 feb 2024	40.77	41.11	40.77	41.11	39.54	4,300
08 feb 2024	40.74	40.88	40.42	40.83	39.27	4,200
07 feb 2024	41.00	41.00	40.58	40.92	39.35	9,400
06 feb 2024	41.01	41.41	41.01	41.09	39.52	6,700
05 feb 2024	40.83	40.83	40.51	40.70	39.14	6,300
02 feb 2024	42.50	42.50	42.24	42.42	40.80	2,500
01 feb 2024	42.70	43.23	42.70	42.93	41.29	4,100
31 ene 2024	43.03	43.50	42.94	43.03	41.38	4,700
30 ene 2024	43.04	43.17	43.04	43.17	41.52	2,000
29 ene 2024	43.13	43.37	43.13	43.37	41.71	2,100
26 ene 2024	42.98	43.13	42.92	43.06	41.41	4,500
25 ene 2024	42.84	42.97	42.84	42.92	41.28	2,500
24 ene 2024	42.80	42.89	42.55	42.55	40.92	6,700
23 ene 2024	42.35	42.38	42.23	42.38	40.76	3,400
22 ene 2024	42.73	42.98	42.73	42.82	41.18	3,000
19 ene 2024	42.21	42.56	42.21	42.56	40.93	2,400
18 ene 2024	41.83	41.91	41.69	41.91	40.31	5,300
17 ene 2024	41.60	41.75	41.50	41.73	40.13	6,300
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,368.50+4.50(+0.08%)

F Dow Jones39,005.00+50.00(+0.13%)

F Nasdaq19,087.75+27.50(+0.14%)

E-mini Russell 2000 Index Futur2,058.40+5.40(+0.26%)

Petróleo75.79+0.24(+0.32%)

Oro2,404.00+13.10(+0.55%)

ageas SA/NV (AGESY)

F S&P 500
5,368.50
+4.50(+0.08%)

F Dow Jones
39,005.00
+50.00(+0.13%)

F Nasdaq
19,087.75
+27.50(+0.14%)

E-mini Russell 2000 Index Futur
2,058.40
+5.40(+0.26%)

Petróleo
75.79
+0.24(+0.32%)

Oro
2,404.00
+13.10(+0.55%)