Ageas SA

AGES
🏛️ 英国 →
58.38
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 46.29 46.54 46.48 46.70 0.0M
2024-12-30 46.50 46.52 46.18 46.33 0.0M
2024-12-27 46.19 46.50 45.94 46.37 0.0M
2024-12-24 45.95 46.40 46.22 46.13 0.0M
2024-12-23 45.99 46.12 45.80 46.09 0.0M
2024-12-20 45.91 46.16 45.56 46.13 0.9M
2024-12-19 45.97 46.18 45.70 46.17 0.3M
2024-12-18 46.62 47.02 46.16 46.29 0.0M
2024-12-17 47.21 47.32 46.74 46.82 0.0M
2024-12-16 47.75 47.78 47.30 47.35 2.5M
2024-12-13 46.80 47.76 47.06 47.67 0.2M
2024-12-12 47.21 47.30 46.92 47.10 0.0M
2024-12-11 46.90 47.44 46.82 47.18 0.6M
2024-12-10 47.49 47.36 46.84 46.94 0.8M
2024-12-09 47.49 47.78 47.42 47.45 2.9M
2024-12-06 47.95 48.06 47.48 47.53 0.2M
2024-12-05 47.55 47.86 47.44 47.81 0.2M
2024-12-04 47.59 47.74 46.64 47.59 0.0M
2024-12-03 47.65 48.00 47.60 47.71 0.0M
2024-12-02 47.79 47.88 47.32 47.59 1.2M
2024-11-29 47.81 47.86 47.42 47.65 0.2M
2024-11-28 47.73 50.00 47.84 48.08 0.0M
2024-11-27 47.73 48.18 47.82 48.12 0.9M
2024-11-26 48.68 48.66 48.14 48.12 1.0M
2024-11-25 48.66 48.96 48.70 48.76 0.6M
2024-11-22 48.34 48.74 48.36 48.62 0.0M
2024-11-21 48.20 48.98 48.23 48.42 0.1M
2024-11-20 48.24 48.74 48.40 48.44 0.0M
2024-11-19 48.70 48.86 47.86 48.42 0.2M
2024-11-18 48.48 48.82 48.52 48.72 0.0M
2024-11-15 47.69 48.63 48.00 48.50 0.0M
2024-11-14 47.49 48.16 47.60 48.08 0.0M
2024-11-13 47.16 47.64 46.92 47.33 0.0M
2024-11-12 48.20 48.42 47.74 47.75 0.0M
2024-11-11 48.16 48.50 48.24 48.30 0.0M
2024-11-08 48.40 48.48 47.96 48.00 0.0M
2024-11-07 48.52 48.80 48.26 48.52 0.0M
2024-11-06 48.70 49.30 48.12 48.12 0.2M
2024-11-05 48.28 48.78 48.24 48.64 0.0M
2024-11-04 48.48 48.38 48.10 48.10 0.1M
2024-11-01 47.89 48.36 47.96 48.20 0.0M
2024-10-31 48.04 48.02 47.54 47.69 0.0M
2024-10-30 48.20 48.34 47.86 48.04 0.0M
2024-10-29 48.81 49.06 48.38 48.36 0.0M
2024-10-28 48.04 48.88 48.32 48.87 0.0M
2024-10-25 48.28 48.70 48.28 48.28 0.0M
2024-10-24 48.04 48.56 48.18 48.48 0.0M
2024-10-23 48.30 48.52 48.06 48.04 0.2M
2024-10-22 48.99 48.98 48.26 48.54 0.0M
2024-10-21 48.99 49.22 48.82 49.17 0.0M
2024-10-18 48.89 49.40 49.08 49.35 0.0M
2024-10-17 48.99 49.34 48.98 49.19 0.0M
2024-10-16 48.99 49.22 48.90 49.13 0.0M
2024-10-15 49.25 49.36 49.00 49.21 0.0M
2024-10-14 49.09 49.27 48.92 49.25 0.0M
2024-10-11 48.83 49.06 48.70 49.01 0.0M
2024-10-10 48.72 49.30 48.68 49.03 0.0M
2024-10-09 47.69 48.70 47.88 48.58 0.0M
2024-10-08 48.00 47.96 47.16 47.75 0.3M
2024-10-07 48.22 48.58 48.16 48.24 0.0M
2024-10-04 47.21 48.14 47.66 48.08 0.0M
2024-10-03 47.73 48.02 47.58 47.61 0.0M
2024-10-02 48.02 48.36 47.84 47.95 0.4M
2024-10-01 48.00 48.16 47.70 47.79 0.0M
2024-09-30 48.26 48.20 47.68 47.77 0.0M
2024-09-27 47.69 48.28 47.80 48.20 0.0M
2024-09-26 47.87 47.94 47.70 47.79 0.0M
2024-09-25 47.49 47.86 47.32 47.69 0.0M
2024-09-24 47.27 47.82 47.44 47.65 0.1M
2024-09-23 47.23 47.12 46.64 47.10 0.3M
2024-09-20 47.63 47.54 46.94 47.04 0.3M
2024-09-19 47.71 47.88 47.52 47.65 0.0M
2024-09-18 47.59 47.74 46.90 47.33 0.0M
2024-09-17 47.39 47.78 47.44 47.61 0.0M
2024-09-16 46.80 47.42 46.54 47.39 0.0M
2024-09-13 46.23 46.50 46.28 46.42 0.0M
2024-09-12 46.21 46.42 46.04 46.17 0.2M
2024-09-11 46.19 46.24 45.86 46.01 0.0M
2024-09-10 45.99 46.46 45.88 46.05 0.0M
2024-09-09 46.80 46.62 45.84 45.93 0.0M
2024-09-06 46.72 46.86 46.24 46.23 0.0M
2024-09-05 46.92 47.06 46.46 46.92 0.4M
2024-09-04 46.19 46.62 46.20 46.46 0.0M
2024-09-03 46.84 46.86 46.42 46.58 0.0M
2024-09-02 46.70 46.96 46.02 46.84 0.0M
2024-08-30 46.17 46.58 46.20 46.37 0.1M
2024-08-29 46.21 46.22 45.38 45.93 0.0M
2024-08-28 45.38 47.28 45.52 46.33 0.1M
2024-08-27 44.27 44.74 44.54 44.61 0.1M
2024-08-26 44.54 44.72 44.48 44.54 0.0M
2024-08-23 44.39 44.94 44.30 44.92 0.0M
2024-08-22 44.11 44.48 43.98 44.43 0.0M
2024-08-21 43.76 44.34 43.98 44.31 0.0M
2024-08-20 44.01 44.16 43.94 43.94 0.0M
2024-08-19 43.52 44.26 43.80 44.19 0.0M
2024-08-16 43.34 44.60 43.36 43.72 0.0M
2024-08-15 42.85 43.36 42.68 43.36 0.0M
2024-08-14 42.55 42.72 42.52 42.67 0.0M
2024-08-13 42.20 42.58 42.22 42.57 0.2M
2024-08-12 42.49 42.60 42.14 42.34 0.0M
2024-08-09 42.16 42.24 41.86 42.22 0.0M
2024-08-08 42.10 42.22 41.46 41.84 0.0M
2024-08-07 40.83 41.66 40.82 41.62 0.0M
2024-08-06 40.60 40.92 40.12 40.46 0.0M
2024-08-05 40.68 40.64 39.86 40.50 0.2M
2024-08-02 42.49 42.68 41.66 41.78 0.1M
2024-08-01 44.01 44.08 42.54 42.63 0.0M
2024-07-31 44.82 44.96 43.94 44.07 0.0M
2024-07-30 43.07 43.70 43.16 43.58 0.0M
2024-07-29 43.03 43.58 43.00 43.03 0.0M
2024-07-26 42.99 43.14 42.70 43.03 0.0M
2024-07-25 42.79 43.10 42.50 42.63 0.0M
2024-07-24 43.22 43.74 43.30 43.38 0.0M
2024-07-23 44.01 43.68 43.46 43.56 0.0M
2024-07-22 43.13 43.62 42.86 43.60 0.4M
2024-07-19 43.01 43.58 42.80 42.89 0.0M
2024-07-18 43.30 43.80 43.16 43.22 0.0M
2024-07-17 42.99 43.76 42.88 43.30 0.0M
2024-07-16 43.44 44.04 43.22 43.46 0.0M
2024-07-15 43.62 44.10 43.66 43.82 0.0M
2024-07-12 43.86 44.44 43.82 44.17 0.0M
2024-07-11 43.60 44.36 43.32 44.37 0.0M
2024-07-10 43.60 43.70 43.22 43.70 0.0M
2024-07-09 43.48 43.32 43.06 43.24 0.0M
2024-07-08 43.42 43.82 43.06 43.60 0.4M
2024-07-05 43.28 43.52 43.14 43.22 0.0M
2024-07-04 43.40 43.44 43.18 43.36 0.3M
2024-07-03 43.09 43.38 42.86 43.17 0.9M
2024-07-02 42.63 43.36 42.58 42.71 0.0M
2024-07-01 42.93 43.26 42.92 43.05 0.0M
2024-06-28 42.87 42.78 42.44 42.47 0.0M
2024-06-27 42.45 42.92 42.34 42.38 0.3M
2024-06-26 42.30 43.26 42.54 42.63 0.0M
2024-06-25 43.20 43.76 43.13 43.13 0.4M
2024-06-24 43.64 43.86 43.28 43.84 0.0M
2024-06-21 43.20 43.70 43.36 43.42 0.3M
2024-06-20 43.60 43.70 43.22 43.44 0.0M
2024-06-19 43.30 43.76 42.74 43.38 0.0M
2024-06-18 42.65 42.78 42.36 42.65 3.2M
2024-06-17 42.41 42.44 42.10 42.26 2.7M
2024-06-14 42.22 42.94 41.78 42.08 0.5M
2024-06-13 42.79 43.56 42.75 42.75 0.0M
2024-06-12 43.40 43.86 43.50 43.68 1.1M
2024-06-11 42.99 44.08 43.48 43.56 0.6M
2024-06-10 43.72 43.78 43.34 43.60 0.0M
2024-06-07 43.50 44.14 43.52 43.70 0.1M
2024-06-06 43.76 44.28 43.50 44.01 0.0M
2024-06-05 43.82 44.48 43.86 43.96 0.0M
2024-06-04 44.25 46.24 45.54 45.69 0.3M
2024-06-03 45.99 46.54 45.90 46.50 0.0M
2024-05-31 45.99 46.18 45.82 45.89 0.0M
2024-05-30 45.91 47.14 45.76 45.91 0.0M
2024-05-29 47.00 47.86 46.76 47.04 0.2M
2024-05-28 47.23 48.34 47.32 47.45 1.2M
2024-05-27 47.97 48.46 48.00 48.28 0.0M
2024-05-24 46.88 48.44 46.88 48.40 0.0M
2024-05-23 47.16 47.82 46.88 47.55 0.0M
2024-05-22 47.31 47.56 47.08 47.33 1.2M
2024-05-21 47.47 47.80 47.06 47.47 0.1M
2024-05-20 47.00 47.46 47.06 47.43 0.0M
2024-05-17 46.88 46.84 46.12 46.80 0.0M
2024-05-16 45.99 46.40 45.78 46.27 1.2M
2024-05-15 45.58 45.64 45.42 45.63 0.4M
2024-05-14 45.10 45.96 45.20 45.46 0.2M
2024-05-13 45.16 46.16 45.56 45.69 0.0M
2024-05-10 45.77 45.80 44.82 45.77 0.2M
2024-05-09 45.28 45.20 44.92 45.16 0.4M
2024-05-08 44.65 44.78 44.06 44.77 0.0M
2024-05-07 44.19 44.30 43.88 44.27 0.0M
2024-05-06 43.82 43.84 43.04 43.84 0.0M
2024-05-03 42.96 43.24 42.80 43.03 0.0M
2024-05-02 42.83 43.28 42.92 42.97 0.7M
2024-05-01 43.09 43.09 43.09 43.09 0.0M
2024-04-30 43.70 43.70 42.98 43.09 0.0M
2024-04-29 43.30 43.50 42.82 43.44 0.1M
2024-04-26 43.32 43.70 43.42 43.46 0.3M
2024-04-25 43.36 44.14 42.14 43.30 0.0M
2024-04-24 43.74 44.20 43.66 43.68 0.0M
2024-04-23 43.70 44.26 43.56 44.09 0.0M
2024-04-22 43.94 43.96 43.46 43.86 0.0M
2024-04-19 43.44 43.28 42.58 43.22 0.0M
2024-04-18 42.75 43.26 42.86 43.22 0.0M
2024-04-17 42.99 43.38 42.92 43.07 0.0M
2024-04-16 42.83 43.32 42.86 42.87 0.0M
2024-04-15 43.30 44.14 43.26 43.76 0.0M
2024-04-12 42.85 42.78 42.32 42.43 0.0M
2024-04-11 42.43 42.74 42.28 42.38 0.1M
2024-04-10 42.59 43.10 42.58 42.79 0.0M
2024-04-09 42.79 43.24 42.78 42.81 0.0M
2024-04-08 42.89 43.00 42.36 42.99 0.0M
2024-04-05 42.63 42.90 42.64 42.75 0.0M
2024-04-04 42.81 43.38 42.96 43.30 0.0M
2024-04-03 42.99 43.20 42.94 43.07 0.5M
2024-04-02 42.97 43.30 42.70 42.97 0.0M
2024-03-28 42.61 43.22 42.69 42.97 0.1M
2024-03-27 42.98 42.96 42.06 42.92 0.0M
2024-03-26 41.75 41.99 41.20 41.96 0.1M
2024-03-25 41.75 41.70 41.24 41.53 0.1M
2024-03-22 41.00 40.89 40.51 40.78 0.0M
2024-03-21 40.58 41.03 40.61 40.74 0.1M
2024-03-20 40.68 40.61 40.27 40.60 0.1M
2024-03-19 40.20 40.54 40.15 40.51 0.1M
2024-03-18 40.17 40.08 39.61 40.06 0.1M
2024-03-15 39.52 40.02 39.30 39.51 0.6M
2024-03-14 39.25 39.78 39.08 39.34 0.1M
2024-03-13 39.35 40.24 39.39 39.51 0.2M
2024-03-12 39.70 39.55 38.80 39.43 0.1M
2024-03-11 38.86 39.15 38.56 38.89 0.1M
2024-03-08 38.77 39.09 38.51 38.96 0.5M
2024-03-07 38.85 38.87 38.27 38.61 0.1M
2024-03-06 38.45 38.52 38.16 38.31 0.1M
2024-03-05 38.08 38.19 37.50 38.14 0.1M
2024-03-04 37.60 38.81 37.61 37.62 0.1M
2024-03-01 38.84 39.57 38.83 38.85 0.1M
2024-02-29 39.30 39.34 38.16 39.19 0.2M
2024-02-28 38.30 40.30 37.22 38.06 0.2M
2024-02-27 39.56 39.52 39.05 39.43 0.1M
2024-02-26 39.54 39.84 39.57 39.64 0.1M
2024-02-23 39.80 40.07 39.68 40.07 0.0M
2024-02-22 39.92 40.32 40.01 40.08 0.0M
2024-02-21 39.92 39.87 39.36 39.69 0.1M
2024-02-20 39.37 39.33 39.08 39.30 0.1M
2024-02-19 38.81 39.12 38.81 39.10 0.1M
2024-02-16 39.12 39.31 38.98 39.09 0.0M
2024-02-15 38.76 39.00 38.49 38.96 0.1M
2024-02-14 38.57 38.69 38.36 38.53 0.3M
2024-02-13 38.53 38.90 38.45 38.50 0.1M
2024-02-12 38.41 38.50 37.70 38.47 0.1M
2024-02-09 38.02 38.09 37.70 37.93 0.2M
2024-02-08 37.68 38.04 37.54 37.75 0.1M
2024-02-07 37.70 38.21 37.67 37.78 0.4M
2024-02-06 38.08 38.27 38.00 38.23 0.2M
2024-02-05 39.02 39.38 37.17 37.89 0.5M
2024-02-02 39.02 39.46 39.11 39.10 0.0M
2024-02-01 39.37 40.10 39.16 39.24 0.1M
2024-01-31 39.76 39.98 39.32 39.85 0.1M
2024-01-30 39.50 40.08 39.57 39.67 0.0M
2024-01-29 39.95 39.94 39.51 39.91 0.1M
2024-01-26 39.70 39.81 39.23 39.52 0.8M
2024-01-25 39.48 39.77 39.17 39.48 0.6M
2024-01-24 39.31 39.25 38.86 39.25 0.8M
2024-01-23 38.97 39.40 38.81 38.94 0.1M
2024-01-22 39.27 39.31 38.58 39.31 0.0M
2024-01-19 38.81 38.98 38.19 38.84 0.0M
2024-01-18 38.83 38.61 38.08 38.49 0.1M
2024-01-17 38.32 38.56 37.78 38.40 0.3M
2024-01-16 38.67 39.71 38.45 38.91 0.2M
2024-01-15 39.30 39.81 39.58 39.59 0.0M
2024-01-12 39.55 39.73 39.45 39.53 0.1M
2024-01-11 39.43 40.31 39.66 39.74 0.0M
2024-01-10 39.92 39.88 39.15 39.88 0.0M
2024-01-09 39.32 39.71 39.28 39.52 0.2M
2024-01-08 39.44 39.76 39.32 39.76 0.0M
2024-01-05 39.65 39.80 39.22 39.35 0.1M
2024-01-04 39.00 39.85 39.00 39.84 0.0M
2024-01-03 39.86 39.86 39.21 39.24 0.0M
2024-01-02 39.64 39.73 39.07 39.46 0.1M