|
Beurs gesloten -
NYSE
22:00:02 21-09-2026
|
Variatie 5 dagen | Verschil t.o.v. 1 jan (%) | ||
| 212,24 USD | -0,58% |
|
-2,47% | -6,80% |
| 21/09 | Onderliggende schadeverhoudingen Progressive kunnen blijven stijgen, aldus UBS | MT |
| 18/09 | Nettowinst Progressive daalt in augustus, verdiende nettopremies stijgen | MT |
Beursnotering
NYSE
PGR 212,24 $
-0,58%
468 mln.
$
| Beurs | Afkorting | Koers | Variatie | Volumes | |
|---|---|---|---|---|---|
| PGR | 212,24USD | -0,58% | 468 mln. $ | ||
CBOE
| PGR | 212,30USD | -0,52% | 15,26 mln. $ | |
|
Mexican S.E.
| PGR * | 3.669,60MXN | +0,13% | 3,05 mln. $ | |
|
Tradegate
| PGV | 185,15EUR | -0,48% | 43,7K € | |
|
London S.E.
| 0KOC | 222,17USD | +1,26% | 8,66K $ | |
|
Boerse Muenchen
| PGV | 185,45EUR | -0,19% | 1,67K € | |
|
Xetra
| PGV | 186,20EUR | +0,08% | 1,12K € | |
|
Deutsche Boerse AG
| PGV | 184,80EUR | -1,75% | 0 € | |
|
Börse Stuttgart
| PGV | 184,60EUR | -0,59% | 0 € | |
|
Borsa Italiana
| 1PGR | 186,20EUR | -0,75% | 0 € | |
|
Swiss Exchange
| PGR | 214,25USD | -0,02% | 0 $ | |
|
Swiss Exchange
| PGR | 175,86CHF | -0,34% | 0 CHF | |
|
Wiener Boerse
| PGR | 186,15EUR | 0,00% | 0 € | |
| P1GR34 | 54,70BRL | -1,23% | 11,76K R$ |
Vijfdaags koersverloop: Progressive Corporation
uitgestelde koers NYSE
| 15-09-2026 | 16-09-2026 | 17-09-2026 | 18-09-2026 | 21-09-2026 | |
|---|---|---|---|---|---|
| Koers | US$ 221,31 | US$ 216,99 | US$ 216,29 | US$ 213,48 | US$ 212,24 |
| Volume | 2.017.353 | 1.645.841 | 3.925.770 | 6.118.270 | 2.083.783 |
| Variatie | +0,13% | -1,95% | -0,32% | -1,30% | -0,58% |
| Opening | US$ 220,00 | US$ 220,10 | US$ 217,21 | US$ 214,06 | US$ 214,11 |
| Hoger | US$ 221,57 | US$ 220,96 | US$ 217,98 | US$ 215,14 | US$ 215,56 |
| Lager | US$ 219,21 | US$ 216,23 | US$ 214,05 | US$ 212,39 | US$ 211,84 |
Prestaties
| 1 dag | -0,58% | ||
| 1 week | -2,47% | ||
| Lopende maand | -2,68% | ||
| 1 maand | -3,68% | ||
| 3 maanden | +3,60% | ||
| 6 maanden | +3,03% | ||
| Lopend jaar | -6,80% | ||
| 1 jaar | -12,42% | ||
| 3 jaar | +48,74% | ||
| 5 jaar | +130,17% | ||
| 10 jaar | +584,20% |
Volumes
marktenDagvolume
2.203.770
Geschat dagvolume
2.203.770
Gem. dagvolume (20 daags)
2.278.759
Dagvolumeratio
0,97
Gem. dagvolume (20 daags) USD
483.643.810,16
Recordvolume 1
89.618.400
Recordvolume 2
62.672.400
Recordvolume 3
42.860.408
Gemiddelde kapitaalrotatie
0
Gemiddelde rotatie free float
0
Basisgegevens
Marktkapitalisatie (USD)
124.111.245.459
Omzet (USD)
83.174.000.000
Aantal werknemers
70.053
Omzet / Werknemer (USD)
1.187.301
Vrij verhandelbaar
72,63%
Marktkap. free float (USD)
123.746.861.997
Dagvolume/totaal vrij verhandelbaar (%)
0,39%
Indicatoren
Voortschrijdend gemiddelde 5 dagen
217,82
Voortschrijdend gemiddelde 20 dagen
219,35
Voortschrijdend gemiddelde 50 dagen
215,92
Voortschrijdend gemiddelde 100 dagen
210,62
Koersspreiding / (MMA5)
+2,63%
Koersspreiding / (MMA20)
+3,35%
Koersspreiding / (MMA50)
+1,73%
Koersspreiding / (MMA100)
-0,76%
STIM
RSI 9 dagen
45,29
RSI 14 dagen
48,28
Toevoegen aan een lijst 0 geselecteerde | Verschil (%) | Varia. 5d. | Varia. 1j. | Varia. 3j. | Kap.($) | |
|---|---|---|---|---|---|---|
 | -0,58% | -2,47% | -12,42% | +48,74% | 124 mld. | |
| +1,67% | -0,12% | -4,60% | +74,56% | 47,46 mld. | |
| +0,47% | +1,32% | +15,82% | +58,84% | 15,58 mld. | |
| +0,07% | -0,91% | -7,89% | +11,09% | 13,86 mld. | |
| -0,59% | -1,95% | +26,20% | +255,31% | 5,59 mld. | |
| -0,42% | -0,92% | -5,67% | +10,26% | 3,52 mld. | |
| -0,22% | +2,36% | +9,04% | +65,32% | 1,42 mld. | |
| +1,89% | +2,74% | +39,26% | +27,89% | 1,28 mld. | |
| -0,18% | +0,71% | +5,21% | +67,66% | 268 mln. | |
| +2,43% | +0,26% | +52,21% | +72,27% | 157 mln. | |
| Gemiddelde | +0,45% | -0,21% | +11,72% | +69,20% | 21,32 mld. | |
| Gewogen gemiddelde per kap. | +0,06% | -1,51% | -6,67% | +57,59% |
Koersgeschiedenis: Progressive Corporation
| Datum | Opening | Hoger | Lager | Afsluiting | Volume | Variatie |
|---|
Recente transacties
c725cbef77c811.LTaNKGDyAKyHR-sS7w0bhya4y0rgytlHfQqJCsvXh2U.XEHJbFWzTtj3Ibt3jWwvy1zvmjyMsqkzE0vOfJmezxNDftQbWKU18852qg
| Datum | Koers | Volume | Totaal |
|---|---|---|---|
| 22:00:02 | 212,24 | 526.448 | 1.238.569 |
| 22:00:00 | 212,20 | 100 | 712.121 |
| 21:59:59 | 212,28 | 165 | 712.021 |
| 21:59:58 | 212,21 | 100 | 711.856 |
| 21:59:58 | 212,22 | 404 | 711.756 |
| 21:59:58 | 212,22 | 900 | 711.352 |
| 21:59:58 | 212,24 | 100 | 710.452 |
| 21:59:58 | 212,24 | 100 | 710.352 |
| 21:59:58 | 212,24 | 100 | 710.252 |
| 21:59:58 | 212,22 | 732 | 710.152 |
Koerspieken en -dalen
| 1 week | 211,84 |  | 221,56 |
| 1 maand | 211,84 | | 225,45 |
| Lopend jaar | 189,2 | | 239,38 |
| 1 jaar | 189,2 | | 248,17 |
| 3 jaar | 137,59 | | 292,99 |
| 5 jaar | 89,35 | | 292,99 |
| 10 jaar | 30,62 | | 292,99 |
Maandschommelingen
Jaarschommelingen
| 2026 | -6,80% | ||
| 2025 | -4,96% | ||
| 2024 | +50,43% | ||
| 2023 | +22,80% | ||
| 2022 | +26,36% | ||
| 2021 | +3,81% | ||
| 2020 | +36,59% | ||
| 2019 | +19,99% | ||
| 2018 | +7,12% | ||
| 2017 | +58,65% | ||
| 2016 | +11,64% | ||
| 2015 | +17,82% | ||
| 2014 | -1,03% | ||
| 2013 | +29,24% | ||
| 2012 | +8,15% | ||
| 2011 | -1,81% | ||
| 2010 | +10,45% | ||
| 2009 | +21,47% | ||
| 2008 | -22,70% | ||
| 2007 | -20,89% | ||
| 2006 | -17,04% | ||
| 2005 | +37,65% | ||
| 2004 | +1,50% | ||
| 2003 | +68,43% | ||
| 2002 | -0,27% | ||
| 2001 | +44,08% | ||
| 2000 | +41,71% | ||
| 1999 | -56,83% | ||
| 1998 | +41,29% | ||
| 1997 | +77,92% | ||
| 1996 | +37,85% | ||
| 1995 | +39,64% | ||
| 1994 | -13,58% | ||
| 1993 | +39,06% | ||
| 1992 | +61,81% | ||
| 1991 | +5,37% | ||
| 1990 | +33,12% | ||
| 1989 | +67,39% | ||
| 1988 | -24,59% | ||
| 1987 | -1,61% | ||
| 1986 | +50,81% | ||
| 1985 | +101,09% | ||
| 1984 | -6,12% | ||
| 1983 | -8,70% |
Kies jouw editie
Alle financiële informatie op nationaal niveau
