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
2025-09-26 57.75 58.40 57.85 58.38 0.0M
2025-09-25 57.70 57.80 57.45 57.60 0.0M
2025-09-24 58.28 58.30 57.70 57.80 0.0M
2025-09-23 58.48 58.70 58.25 58.53 0.1M
2025-09-22 58.33 58.45 57.95 58.43 0.1M
2025-09-19 58.08 58.40 57.95 58.13 0.1M
2025-09-18 58.08 57.95 57.35 57.75 0.0M
2025-09-17 57.60 57.95 57.45 57.80 0.3M
2025-09-16 59.18 59.15 57.75 57.75 0.0M
2025-09-15 59.28 59.45 59.00 59.03 0.0M
2025-09-12 59.23 60.85 59.05 59.33 0.0M
2025-09-11 59.08 59.28 58.90 58.93 0.0M
2025-09-10 59.33 59.20 58.78 58.93 0.3M
2025-09-09 58.88 58.95 58.60 58.93 0.3M
2025-09-08 58.28 58.80 58.05 58.63 0.0M
2025-09-05 59.08 59.25 58.35 58.38 0.5M
2025-09-04 58.68 59.15 58.65 58.98 0.0M
2025-09-03 58.98 58.90 58.05 58.43 0.1M
2025-09-02 59.93 59.90 58.75 58.88 0.0M
2025-09-01 60.10 61.45 59.75 59.88 0.0M
2025-08-29 60.80 60.75 59.80 60.15 0.3M
2025-08-28 61.50 61.55 60.10 60.70 0.4M
2025-08-27 62.08 62.50 60.85 61.25 0.1M
2025-08-26 62.03 62.00 61.40 61.65 0.0M
2025-08-25 62.26 62.50 62.05 62.26 0.0M
2025-08-22 62.88 63.00 62.40 62.43 0.0M
2025-08-21 62.83 63.05 62.75 62.88 0.0M
2025-08-20 62.43 62.90 62.45 62.88 0.0M
2025-08-19 62.28 62.50 62.15 62.33 0.0M
2025-08-18 62.28 62.55 62.15 62.18 0.1M
2025-08-15 62.43 62.80 62.40 62.53 0.0M
2025-08-14 61.90 62.65 61.93 62.33 0.0M
2025-08-13 61.50 61.80 61.25 61.60 0.0M
2025-08-12 61.30 61.80 61.05 61.35 0.0M
2025-08-11 60.90 61.35 60.88 61.25 0.3M
2025-08-08 60.95 61.15 60.70 61.00 0.0M
2025-08-07 60.90 61.55 60.85 61.15 0.0M
2025-08-06 60.00 60.90 60.20 60.85 0.0M
2025-08-05 59.83 60.45 59.95 60.25 0.5M
2025-08-04 59.03 59.80 58.85 59.63 0.0M
2025-08-01 59.08 59.80 58.10 58.38 0.5M
2025-07-31 59.08 59.75 59.18 59.73 0.0M
2025-07-30 59.23 59.35 59.10 59.13 0.0M
2025-07-29 58.33 59.35 58.55 59.28 0.1M
2025-07-28 58.88 59.00 58.30 58.43 0.0M
2025-07-25 58.48 58.93 58.25 58.58 0.3M
2025-07-24 58.18 58.90 58.35 58.68 0.0M
2025-07-23 57.95 58.40 57.90 58.28 0.0M
2025-07-22 57.85 57.90 57.05 57.55 0.1M
2025-07-21 57.70 58.00 57.60 57.85 0.1M
2025-07-18 56.95 57.80 57.05 57.65 0.0M
2025-07-17 56.65 56.95 56.40 56.95 0.0M
2025-07-16 56.40 56.70 56.40 56.75 0.0M
2025-07-15 57.05 57.10 56.35 56.35 0.0M
2025-07-14 56.00 56.90 55.85 56.75 0.0M
2025-07-11 56.20 56.60 56.13 56.45 0.1M
2025-07-10 56.85 56.90 56.30 56.25 0.0M
2025-07-09 56.35 56.85 56.33 56.80 0.0M
2025-07-08 57.10 57.25 56.05 56.15 0.0M
2025-07-07 56.70 57.15 56.68 56.90 0.0M
2025-07-04 56.70 56.90 56.60 56.65 0.0M
2025-07-03 56.55 56.90 56.53 56.75 0.0M
2025-07-02 57.30 57.15 56.50 56.55 0.0M
2025-07-01 57.85 57.75 56.95 56.90 0.0M
2025-06-30 57.40 57.65 57.10 57.35 0.1M
2025-06-27 56.85 57.40 57.00 57.30 0.0M
2025-06-26 57.00 57.10 56.80 56.85 0.0M
2025-06-25 57.15 57.30 56.63 56.95 0.2M
2025-06-24 56.85 57.35 56.90 57.00 0.0M
2025-06-23 56.60 57.00 56.50 56.55 0.5M
2025-06-20 56.30 57.40 56.50 57.15 0.1M
2025-06-19 56.20 56.30 56.00 56.05 0.3M
2025-06-18 56.15 56.53 56.08 56.45 1.1M
2025-06-17 56.00 56.45 55.85 56.15 0.4M
2025-06-16 56.65 56.75 56.35 56.35 0.5M
2025-06-13 56.15 56.65 56.25 56.45 0.0M
2025-06-12 56.70 57.00 56.35 56.85 0.0M
2025-06-11 57.00 57.45 56.90 57.05 0.0M
2025-06-10 58.63 58.80 56.95 57.15 0.0M
2025-06-09 57.25 59.05 57.70 58.58 0.0M
2025-06-06 56.45 56.90 56.25 56.70 0.0M
2025-06-05 55.88 56.50 55.90 56.40 0.1M
2025-06-04 55.93 57.54 55.60 56.10 0.0M
2025-06-03 57.70 57.80 57.35 57.35 0.0M
2025-06-02 56.85 57.70 57.23 57.65 0.0M
2025-05-30 57.50 57.80 57.10 57.15 0.0M
2025-05-29 57.30 57.53 56.98 57.45 0.3M
2025-05-28 57.50 57.48 57.03 57.10 3.5M
2025-05-27 57.65 57.80 57.28 57.45 0.1M
2025-05-26 57.51 57.70 57.35 57.51 0.8M
2025-05-23 57.75 57.70 56.30 57.00 0.0M
2025-05-22 57.85 57.90 57.30 57.35 0.0M
2025-05-21 57.45 57.80 57.10 57.60 0.0M
2025-05-20 56.80 57.70 57.00 57.40 0.3M
2025-05-19 56.95 57.10 56.75 56.95 0.2M
2025-05-16 56.20 56.90 56.45 56.60 0.1M
2025-05-15 56.05 56.50 55.95 56.40 0.7M
2025-05-14 55.43 56.20 55.40 56.00 0.0M
2025-05-13 55.58 55.80 55.35 55.43 0.0M
2025-05-12 56.10 56.75 55.47 55.83 0.0M
2025-05-09 56.20 56.28 56.03 56.05 0.1M
2025-05-08 56.20 56.20 55.73 56.05 0.2M
2025-05-07 56.35 56.45 55.63 55.88 1.5M
2025-05-06 55.78 56.65 55.85 56.25 0.0M
2025-05-05 55.78 55.95 55.60 55.78 0.3M
2025-05-02 55.23 55.70 55.10 55.33 0.0M
2025-05-01 54.98 54.98 54.98 54.98 0.0M
2025-04-30 55.08 55.30 54.80 54.98 0.2M
2025-04-29 54.28 55.05 54.50 54.88 0.1M
2025-04-28 53.70 54.70 53.85 54.58 0.6M
2025-04-25 53.65 54.15 53.58 53.75 0.0M
2025-04-24 53.60 53.98 53.60 53.75 0.7M
2025-04-23 53.55 53.90 53.25 53.65 0.1M
2025-04-22 52.30 53.35 52.35 53.20 1.3M
2025-04-17 52.85 53.05 52.45 52.80 0.2M
2025-04-16 51.53 53.15 51.60 53.10 0.1M
2025-04-15 50.14 51.85 50.40 51.68 0.2M
2025-04-14 52.60 53.35 52.45 52.80 0.0M
2025-04-11 52.00 52.55 51.40 51.68 0.0M
2025-04-10 53.00 53.25 51.60 51.83 0.2M
2025-04-09 50.34 50.50 49.26 49.90 0.3M
2025-04-08 50.54 51.80 50.30 51.23 0.6M
2025-04-07 49.46 51.40 48.30 49.74 0.0M
2025-04-04 54.28 54.30 51.85 52.20 0.0M
2025-04-03 54.23 55.30 54.10 54.83 0.2M
2025-04-02 55.43 55.60 54.90 55.03 0.0M
2025-04-01 55.48 55.70 55.30 55.48 0.2M
2025-03-31 55.28 55.55 55.15 55.33 0.2M
2025-03-28 55.83 56.15 55.45 55.73 0.1M
2025-03-27 55.48 56.30 55.65 56.20 0.0M
2025-03-26 56.30 56.40 55.65 56.15 0.0M
2025-03-25 55.93 56.70 56.05 56.65 0.0M
2025-03-24 55.73 56.35 55.80 56.00 0.1M
2025-03-21 54.83 55.85 54.95 55.68 0.1M
2025-03-20 55.18 55.30 54.65 55.28 0.4M
2025-03-19 54.78 55.50 55.00 55.28 0.0M
2025-03-18 54.98 55.20 54.75 55.18 0.1M
2025-03-17 54.18 54.95 54.15 54.93 0.0M
2025-03-14 54.03 54.50 54.10 54.08 0.2M
2025-03-13 53.50 54.55 53.75 54.13 0.0M
2025-03-12 53.10 54.05 53.40 53.85 0.0M
2025-03-11 53.80 53.85 52.90 53.05 0.0M
2025-03-10 53.75 54.10 53.45 53.50 0.2M
2025-03-07 53.00 53.95 53.15 53.90 0.0M
2025-03-06 53.45 53.70 53.20 53.40 0.0M
2025-03-05 52.75 53.45 53.00 53.30 0.0M
2025-03-04 52.65 52.90 52.40 52.75 0.1M
2025-03-03 52.35 53.25 52.40 53.05 0.0M
2025-02-28 53.10 53.25 52.38 52.55 0.2M
2025-02-27 53.00 53.65 52.80 53.30 0.0M
2025-02-26 51.53 53.00 51.65 52.90 0.0M
2025-02-25 50.98 51.90 51.00 51.63 0.0M
2025-02-24 50.68 51.25 50.95 51.18 0.1M
2025-02-21 51.08 51.33 50.95 51.03 0.1M
2025-02-20 51.83 52.10 50.95 51.18 0.1M
2025-02-19 50.88 52.65 51.35 52.00 0.0M
2025-02-18 50.39 50.80 50.25 50.73 0.0M
2025-02-17 49.78 50.55 49.92 50.43 0.0M
2025-02-14 50.39 50.65 50.00 50.13 0.0M
2025-02-13 50.73 50.90 50.50 50.57 0.0M
2025-02-12 50.54 51.10 50.55 50.63 0.0M
2025-02-11 50.83 50.90 50.55 50.83 0.3M
2025-02-10 50.14 50.90 50.30 50.88 0.0M
2025-02-07 50.39 50.65 50.10 50.15 0.0M
2025-02-06 49.29 50.55 49.62 50.53 0.0M
2025-02-05 49.29 49.38 49.10 49.27 0.0M
2025-02-04 49.19 49.38 49.14 49.37 0.0M
2025-02-03 49.23 49.32 48.78 49.21 0.0M
2025-01-31 49.59 49.82 49.48 49.69 0.0M
2025-01-30 49.59 49.82 49.54 49.64 0.1M
2025-01-29 49.29 49.58 49.00 49.54 0.0M
2025-01-28 48.95 49.24 48.76 49.05 0.0M
2025-01-27 48.02 49.31 47.80 49.19 0.0M
2025-01-24 49.09 49.10 48.68 48.81 0.0M
2025-01-23 48.91 49.06 48.74 49.07 0.0M
2025-01-22 48.60 49.02 48.68 48.81 0.0M
2025-01-21 48.70 48.80 48.20 48.78 0.4M
2025-01-20 48.81 49.06 48.78 48.83 0.1M
2025-01-17 48.10 48.86 48.38 48.76 0.0M
2025-01-16 47.97 48.22 47.82 48.20 0.4M
2025-01-15 47.18 47.92 47.20 47.91 0.0M
2025-01-14 46.70 47.02 46.68 46.94 0.5M
2025-01-13 46.80 46.74 46.08 46.52 0.0M
2025-01-10 47.67 47.74 46.92 47.02 0.8M
2025-01-09 47.33 47.75 47.26 47.73 0.0M
2025-01-08 47.29 47.54 47.04 47.37 0.1M
2025-01-07 47.29 47.56 46.72 47.43 0.0M
2025-01-06 47.49 47.52 46.88 47.39 0.0M
2025-01-03 47.10 47.34 47.08 47.23 0.0M
2025-01-02 46.80 47.74 46.64 47.16 1.6M