|
Beurs gesloten -
NYSE
21:00:02 29-10-2026
|
Nabeurs 23:32:13 | |||
| 230,18 USD | +2,00% |
|
233,31 | +1,36% |
| 19/10 | Progressive Corporation : UBS handhaaft het Neutraal advies | ZM |
| 16/10 | Premies van Travelers in derde kwartaal onverwacht hoger ondanks oplopende schadelasten door natuurrampen | MT |
Beursnotering
NYSE
PGR 230,18 $
+2,00%
422 mln.
$
| Beurs | Afkorting | Koers | Variatie | Volumes | |
|---|---|---|---|---|---|
| PGR | 230,18USD | +2,00% | 422 mln. $ | ||
CBOE
| PGR | 230,18USD | +1,98% | 13,78 mln. $ | |
|
Tradegate
| PGV | 206,10EUR | +1,88% | 149K € | |
|
Boerse Muenchen
| PGV | 206,40EUR | +2,28% | 54,7K € | |
|
Mexican S.E.
| PGR * | 4.305,00MXN | +1,27% | 353K $ | |
|
Deutsche Boerse AG
| PGV | 205,50EUR | +1,83% | 16,23K € | |
|
London S.E.
| 0KOC | 223,32USD | +0,30% | 8,93K $ | |
|
Xetra
| PGV | 204,80EUR | +0,89% | 5,94K € | |
|
Börse Stuttgart
| PGV | 205,70EUR | +1,93% | 0 € | |
|
Borsa Italiana
| 1PGR | 185,20EUR | -0,35% | 0 € | |
|
Swiss Exchange
| PGR | 227,75USD | +1,02% | 0 $ | |
|
Swiss Exchange
| PGR | 188,20CHF | +0,62% | 0 CHF | |
|
Wiener Boerse
| PGR | 201,40EUR | -0,98% | 0 € | |
| P1GR34 | 61,68BRL | +2,80% | 13,51K R$ |
Vijfdaags koersverloop: Progressive Corporation
uitgestelde koers NYSE
| 23-10-2026 | 26-10-2026 | 27-10-2026 | 28-10-2026 | 29-10-2026 | |
|---|---|---|---|---|---|
| Koers | US$ 228,07 | US$ 229,25 | US$ 225,60 | US$ 225,66 | US$ 230,18 |
| Volume | 1.768.862 | 2.127.856 | 2.127.972 | 1.694.943 | 1.834.690 |
| Variatie | -0,68% | +0,52% | -1,59% | +0,03% | +2,00% |
| Opening | US$ 229,08 | US$ 228,67 | US$ 227,53 | US$ 224,45 | US$ 228,43 |
| Hoger | US$ 230,28 | US$ 229,73 | US$ 228,83 | US$ 226,63 | US$ 230,34 |
| Lager | US$ 226,36 | US$ 227,35 | US$ 223,83 | US$ 224,30 | US$ 227,35 |
Prestaties
| 1 dag | +3,39% | ||
| 1 week | +3,99% | ||
| Lopende maand | +11,03% | ||
| 1 maand | +9,89% | ||
| 3 maanden | +4,86% | ||
| 6 maanden | +13,37% | ||
| Lopend jaar | +1,08% | ||
| 1 jaar | +8,62% | ||
| 3 jaar | +50,39% | ||
| 5 jaar | +140,55% | ||
| 10 jaar | +631,66% |
Volumes
marktenDagvolume
1.834.690
Geschat dagvolume
1.834.690
Gem. dagvolume (20 daags)
2.724.292
Dagvolumeratio
0,67
Gem. dagvolume (20 daags) USD
627.077.532,56
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)
130.769.970.000
Omzet (USD)
83.174.000.000
Aantal werknemers
70.053
Omzet / Werknemer (USD)
1.187.301
Vrij verhandelbaar
72,58%
Marktkap. free float (USD)
130.445.149.580
Dagvolume/totaal vrij verhandelbaar (%)
0,48%
Indicatoren
Voortschrijdend gemiddelde 5 dagen
227,64
Voortschrijdend gemiddelde 20 dagen
218,37
Voortschrijdend gemiddelde 50 dagen
216,85
Voortschrijdend gemiddelde 100 dagen
215,58
Koersspreiding / (MMA5)
-1,10%
Koersspreiding / (MMA20)
-5,13%
Koersspreiding / (MMA50)
-5,79%
Koersspreiding / (MMA100)
-6,34%
STIM
RSI 9 dagen
59,95
RSI 14 dagen
58,95
Toevoegen aan een lijst 0 geselecteerde | Verschil (%) | Varia. 5d. | Varia. 1j. | Varia. 3j. | Kap.($) | |
|---|---|---|---|---|---|---|
 | +2,00% | +3,99% | +8,62% | +50,39% | 131 mld. | |
| +2,16% | +1,50% | +43,84% | +153,80% | 99,97 mld. | |
| +1,08% | -0,17% | +48,54% | +147,87% | 80,75 mld. | |
| +2,29% | +1,94% | +34,09% | +107,56% | 63,27 mld. | |
| -0,15% | +1,13% | +60,49% | +185,10% | 47,47 mld. | |
| +1,92% | +6,92% | -17,78% | +69,80% | 44,26 mld. | |
| +0,90% | +3,48% | -32,35% | +90,23% | 44,55 mld. | |
| +1,95% | -0,38% | +3,89% | +36,80% | 41,77 mld. | |
| +1,11% | +1,11% | +52,24% | +226,82% | 38,94 mld. | |
| +1,48% | +0,51% | +7,64% | +123,18% | 39,25 mld. | |
| Gemiddelde | +1,61% | +0,52% | +20,92% | +119,15% | 63,1 mld. | |
| Gewogen gemiddelde per kap. | +1,89% | +0,52% | +23,34% | +113,80% |
Koersgeschiedenis: Progressive Corporation
| Datum | Opening | Hoger | Lager | Afsluiting | Volume | Variatie |
|---|
Recente transacties
d8461b9379e44ea5d07f443e41f6.-ykjdaHkjgYTpp7_8FUhYJyICwGzdILXpawIQSS5sP8.tHFvL9aB10hGwamelRB-I-7jaVjFHMuy08UxLmjb0pysUGIszKK5MUCWxw
| Datum | Koers | Volume | Totaal |
|---|---|---|---|
| 21:00:02 | 230,18 | 391.156 | 1.167.560 |
| 20:59:59 | 230,17 | 108 | 776.404 |
| 20:59:58 | 230,17 | 158 | 776.296 |
| 20:59:57 | 230,16 | 198 | 776.138 |
| 20:59:57 | 230,18 | 100 | 775.940 |
| 20:59:57 | 230,18 | 100 | 775.840 |
| 20:59:57 | 230,21 | 100 | 775.740 |
| 20:59:57 | 230,20 | 100 | 775.640 |
| 20:59:56 | 230,19 | 201 | 775.540 |
| 20:59:56 | 230,19 | 100 | 775.339 |
Koerspieken en -dalen
| 1 week | 223,82 |  | 230,34 |
| 1 maand | 201,02 | | 230,34 |
| Lopend jaar | 189,2 | | 239,38 |
| 1 jaar | 189,2 | | 239,38 |
| 3 jaar | 149,14 | | 292,99 |
| 5 jaar | 89,66 | | 292,99 |
| 10 jaar | 30,99 | | 292,99 |
Maandschommelingen
Jaarschommelingen
| 2026 | +1,08% | ||
| 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
