|
Beurs gesloten -
NYSE
22:00:02 11-09-2026
|
Variatie 5 dagen | Verschil t.o.v. 1 jan (%) | ||
| 217,62 USD | +0,66% |
|
-0,61% | -4,44% |
| 28/08 | Progressive Corporation : BMO Capital handhaaft het Neutraal advies | ZM |
| 27/08 | Progressive Corporation : UBS bevestigt koopadvies | ZM |
Beursnotering
NYSE
PGR 217,62 $
+0,66%
358 mln.
$
| Beurs | Afkorting | Koers | Variatie | Volumes | |
|---|---|---|---|---|---|
| PGR | 217,62USD | +0,66% | 358 mln. $ | ||
CBOE
| PGR | 217,56USD | +0,64% | 11,67 mln. $ | |
|
Mexican S.E.
| PGR * | 3.664,78MXN | +0,54% | 946K $ | |
|
Boerse Muenchen
| PGV | 187,40EUR | +0,78% | 11,06K € | |
|
Tradegate
| PGV | 187,65EUR | +0,78% | 10,13K € | |
|
London S.E.
| 0KOC | 222,17USD | +1,26% | 8,66K $ | |
|
Xetra
| PGV | 185,65EUR | +0,05% | 6,13K € | |
|
Deutsche Boerse AG
| PGV | 185,40EUR | +0,49% | 0 € | |
|
Börse Stuttgart
| PGV | 187,30EUR | +0,75% | 0 € | |
|
Borsa Italiana
| 1PGR | 185,45EUR | -0,11% | 0 € | |
|
Swiss Exchange
| PGR | 214,80USD | +0,37% | 0 $ | |
|
Swiss Exchange
| PGR | 174,98CHF | +0,37% | 0 CHF | |
|
Wiener Boerse
| PGR | 185,05EUR | -0,05% | 0 € | |
| P1GR34 | 55,55BRL | +1,02% | 2,33K R$ |
Vijfdaags koersverloop: Progressive Corporation
uitgestelde koers NYSE
| 04-09-2026 | 08-09-2026 | 09-09-2026 | 10-09-2026 | 11-09-2026 | |
|---|---|---|---|---|---|
| Koers | US$ 218,95 | US$ 214,90 | US$ 215,50 | US$ 216,19 | US$ 217,62 |
| Volume | 1.931.122 | 1.912.053 | 1.655.666 | 1.303.379 | 1.643.535 |
| Variatie | -2,20% | -1,85% | +0,28% | +0,32% | +0,66% |
| Opening | US$ 221,72 | US$ 216,61 | US$ 214,00 | US$ 218,27 | US$ 218,36 |
| Hoger | US$ 222,85 | US$ 217,55 | US$ 215,52 | US$ 219,00 | US$ 218,36 |
| Lager | US$ 218,26 | US$ 214,25 | US$ 212,63 | US$ 215,13 | US$ 214,86 |
Prestaties
| 1 dag | +0,66% | ||
| 1 week | -0,61% | ||
| Lopende maand | -0,21% | ||
| 1 maand | +4,94% | ||
| 3 maanden | +7,14% | ||
| 6 maanden | +6,06% | ||
| Lopend jaar | -4,44% | ||
| 1 jaar | -12,35% | ||
| 3 jaar | +56,96% | ||
| 5 jaar | +133,70% | ||
| 10 jaar | +590,86% |
Volumes
marktenDagvolume
1.643.535
Geschat dagvolume
1.643.535
Gem. dagvolume (20 daags)
1.705.058
Dagvolumeratio
0,96
Gem. dagvolume (20 daags) USD
371.054.721,96
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)
126.518.124.587
Omzet (USD)
83.174.000.000
Aantal werknemers
70.053
Omzet / Werknemer (USD)
1.187.301
Vrij verhandelbaar
72.63 %
Marktkap. free float (USD)
126.146.674.667
Dagvolume/totaal vrij verhandelbaar (%)
0.29%
Indicatoren
Voortschrijdend gemiddelde 5 dagen
216,63
Voortschrijdend gemiddelde 20 dagen
217,03
Voortschrijdend gemiddelde 50 dagen
217,19
Voortschrijdend gemiddelde 100 dagen
209,91
Koersspreiding / (MMA5)
-0,45%
Koersspreiding / (MMA20)
-0,27%
Koersspreiding / (MMA50)
-0,20%
Koersspreiding / (MMA100)
-3,54%
RSI 9 dagen
46,42
RSI 14 dagen
49,02
Toevoegen aan een lijst 0 geselecteerde | Verschil (%) | Varia. 5d. | Varia. 1j. | Varia. 3j. | Kap.($) | |
|---|---|---|---|---|---|---|
 | +0,66% | -0,61% | -12,35% | +56,96% | 127 mld. | |
| 0,00% | -2,91% | -9,12% | +81,28% | 48,33 mld. | |
| 0,00% | -0,79% | +14,45% | +59,81% | 15,62 mld. | |
| +0,20% | -1,98% | -8,60% | +13,16% | 14,16 mld. | |
| -0,30% | -2,10% | +28,96% | +250,36% | 5,67 mld. | |
| -0,39% | -0,08% | -9,55% | +15,61% | 3,6 mld. | |
| +1,73% | -0,44% | +7,75% | +60,79% | 1,38 mld. | |
| +1,94% | -3,67% | +36,42% | +29,68% | 1,29 mld. | |
| +0,54% | -0,88% | +3,12% | +63,08% | 267 mln. | |
| -0,29% | +0,83% | +68,06% | +426,09% | 223 mln. | |
| Gemiddelde | +0,41% | -1,02% | +11,91% | +105,68% | 21,71 mld. | |
| Gewogen gemiddelde per kap. | +0,41% | -1,26% | -7,81% | +64,34% |
Koersgeschiedenis: Progressive Corporation
| Datum | Opening | Hoger | Lager | Afsluiting | Volume | Variatie |
|---|
Recente transacties
6f44d1d164ea4b514c96.s0yB_og1cZBU6XRfeYTKF-4V31bdI1XZFaHwNOBjA9E.niHztd1CQ9YnqAUZPcuNI9ZDqB2UUx-6JNmAeJkJdrjhf-XKv0c4wS6rMQ
| Datum | Koers | Volume | Totaal |
|---|---|---|---|
| 22:00:02 | 217,62 | 338.243 | 1.065.226 |
| 21:59:59 | 217,57 | 1.300 | 726.983 |
| 21:59:59 | 217,57 | 300 | 725.683 |
| 21:59:59 | 217,59 | 168 | 725.383 |
| 21:59:59 | 217,59 | 159 | 725.215 |
| 21:59:59 | 217,59 | 100 | 725.056 |
| 21:59:59 | 217,59 | 100 | 724.956 |
| 21:59:59 | 217,59 | 110 | 724.856 |
| 21:59:59 | 217,59 | 100 | 724.746 |
| 21:59:59 | 217,63 | 100 | 724.646 |
Koerspieken en -dalen
| 1 week | 212,63 |  | 219 |
| 1 maand | 203,18 | | 225,45 |
| Lopend jaar | 189,2 | | 239,38 |
| 1 jaar | 189,2 | | 249,14 |
| 3 jaar | 134,34 | | 292,99 |
| 5 jaar | 89,35 | | 292,99 |
| 10 jaar | 30,54 | | 292,99 |
Maandschommelingen
Jaarschommelingen
| 2026 | -4,44% | ||
| 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
