|
Geschatte realtime
Andere beurzen
|
Variatie 5 dagen | Verschil t.o.v. 1 jan (%) | ||
| 227,46 USD | +1,00% |
|
+4,88% | -0,73% |
| 01/07 | PROGRESSIVE CORPORATION : Goldman Sachs handhaaft koopadvies | ZM |
| 30/06 | Underwriting-marges Progressive normaliseren sneller dan consensus, aldus UBS | MT |
Vijfdaags koersverloop: Progressive Corporation
uitgestelde koers NYSE
| 26-06-2026 | 29-06-2026 | 30-06-2026 | 01-07-2026 | 02-07-2026 | |
|---|---|---|---|---|---|
| Koers | US$ 224,34 | US$ 219,86 | US$ 218,45 | US$ 225,30 | US$ 226,52 |
| Volume | 6.015.837 | 3.572.005 | 2.877.417 | 3.622.279 | 286.782 |
| Variatie | +4,08% | -2,00% | -0,64% | +3,14% | +1,00% |
| Opening | US$ 218,50 | US$ 221,31 | US$ 219,81 | US$ 220,32 | US$ 225,99 |
| Hoger | US$ 224,53 | US$ 223,34 | US$ 221,76 | US$ 226,46 | US$ 227,07 |
| Lager | US$ 215,63 | US$ 218,60 | US$ 218,00 | US$ 219,90 | US$ 222,42 |
Prestaties
| 1 dag | +0,75% | ||
| 1 week | +4,88% | ||
| Lopende maand | +3,48% | ||
| 1 maand | +14,85% | ||
| 3 maanden | +15,77% | ||
| 6 maanden | +6,57% | ||
| Lopend jaar | -0,73% | ||
| 1 jaar | -12,32% | ||
| 3 jaar | +70,49% | ||
| 5 jaar | +128,40% | ||
| 10 jaar | +584,38% |
Volumes
marktenDagvolume
286.782
Geschat dagvolume
1.904.825
Gem. dagvolume (20 daags)
4.010.431
Dagvolumeratio
0,47
Gem. dagvolume (20 daags) USD
912.192.583,11
Recordvolume 1
89.618.400
Recordvolume 2
62.672.400
Recordvolume 3
42.860.408
Gemiddelde kapitaalrotatie
0,01
Gemiddelde rotatie free float
0,01
Basisgegevens
Marktkapitalisatie (USD)
131.651.005.339
Omzet (USD)
83.174.000.000
Aantal werknemers
70.053
Omzet / Werknemer (USD)
1.187.301
Vrij verhandelbaar
72.94 %
Marktkap. free float (USD)
130.837.049.835
Dagvolume/totaal vrij verhandelbaar (%)
0.69%
Indicatoren
Voortschrijdend gemiddelde 5 dagen
219,74
Voortschrijdend gemiddelde 20 dagen
206,94
Voortschrijdend gemiddelde 50 dagen
202,36
Voortschrijdend gemiddelde 100 dagen
203,03
Koersspreiding / (MMA5)
-3,39%
Koersspreiding / (MMA20)
-9,02%
Koersspreiding / (MMA50)
-11,03%
Koersspreiding / (MMA100)
-10,74%
STIM
RSI 9 dagen
63,52
RSI 14 dagen
62,98
Toevoegen aan een lijst 0 geselecteerde | Verschil (%) | Varia. 5d. | Varia. 1j. | Varia. 3j. | Kap.($) | |
|---|---|---|---|---|---|---|
 | +1,00% | +4,88% | -12,32% | +70,49% | 132 mld. | |
| +1,85% | -1,88% | -8,75% | +59,34% | 40,61 mld. | |
| +2,04% | +5,20% | +10,04% | +74,08% | 14,51 mld. | |
| +1,39% | -0,60% | -6,45% | +1,01% | 13,15 mld. | |
| +1,85% | +5,29% | +66,55% | +262,40% | 6,01 mld. | |
| +2,52% | +3,45% | -6,40% | +41,43% | 4,04 mld. | |
| +0,49% | -1,18% | +30,17% | +21,08% | 1,37 mld. | |
| +1,24% | +5,05% | +18,82% | +28,85% | 1,23 mld. | |
| -0,38% | +0,76% | -7,99% | +63,08% | 250 mln. | |
| -0,19% | +0,19% | +65,74% | +421,36% | 198 mln. | |
| Gemiddelde | +1,13% | +0,84% | +14,94% | +104,31% | 21,3 mld. | |
| Gewogen gemiddelde per kap. | +1,14% | +0,35% | -6,88% | +68,94% |
Koersgeschiedenis: Progressive Corporation
| Datum | Opening | Hoger | Lager | Afsluiting | Volume | Variatie |
|---|
Recente transacties
1aaeb5014924a3f0e7.0Qg5TWYJWleYTY1gcguXJK-UHQruuKMNfZJDIDYjV-M.hTpsDBd9IxrrL7snK0nNZtf7Ll-49uVcEssha0dnE7SnO3ULFk4wLesi4g
| Datum | Koers | Volume | Totaal |
|---|---|---|---|
| 16:28:33 | 226,52 | 100 | 184.375 |
| 16:28:20 | 226,49 | 100 | 184.275 |
| 16:28:19 | 226,48 | 100 | 184.175 |
| 16:28:07 | 226,48 | 200 | 184.075 |
| 16:28:07 | 226,48 | 100 | 183.875 |
| 16:28:07 | 226,36 | 200 | 183.775 |
| 16:28:07 | 226,48 | 100 | 183.575 |
| 16:28:07 | 226,49 | 100 | 183.475 |
| 16:28:07 | 226,36 | 100 | 183.375 |
| 16:28:07 | 226,36 | 100 | 183.275 |
Koerspieken en -dalen
| 1 week | 215,63 |  | 227,07 |
| 1 maand | 193 | | 227,07 |
| Lopend jaar | 189,2 | | 227,07 |
| 1 jaar | 189,2 | | 261,66 |
| 3 jaar | 111,41 | | 292,99 |
| 5 jaar | 89,35 | | 292,99 |
| 10 jaar | 30,54 | | 292,99 |
Maandschommelingen
Jaarschommelingen
| 2026 | -1,06% | ||
| 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
