|
Beurs gesloten -
NYSE
22:00:02 21-08-2026
|
Variatie 5 dagen | Verschil t.o.v. 1 jan (%) | ||
| 219,28 USD | -0,48% |
|
+4,62% | -3,71% |
| 20/08 | Progressive Corporation : Een koopadvies van Roth Capital Partners | ZM |
| 20/08 | Progressive Corporation : Wells Fargo Securities geeft een verkoopadvies | ZM |
Beursnotering
NYSE
PGR 219,28 $
-0,48%
415 mln.
$
| Beurs | Afkorting | Koers | Variatie | Volumes | |
|---|---|---|---|---|---|
| PGR | 219,28USD | -0,48% | 415 mln. $ | ||
CBOE
| PGR | 219,33USD | -0,45% | 11,93 mln. $ | |
|
Mexican S.E.
| PGR * | 3.680,18MXN | +4,16% | 3,48 mln. $ | |
|
Tradegate
| PGV | 187,80EUR | -0,48% | 83,38K € | |
|
London S.E.
| 0KOC | 219,40USD | +5,88% | 39,05K $ | |
|
Börse Stuttgart
| PGV | 188,10EUR | -0,56% | 15,05K € | |
|
Boerse Muenchen
| PGV | 187,85EUR | -0,48% | 9,58K € | |
|
Deutsche Boerse AG
| PGV | 190,90EUR | +2,91% | 4,77K € | |
|
Borsa Italiana
| 1PGR | 190,95EUR | +4,09% | 0 € | |
|
Swiss Exchange
| PGR | 221,05USD | -0,47% | 0 $ | |
|
Swiss Exchange
| PGR | 177,16CHF | -0,23% | 0 CHF | |
|
Xetra
| PGV | 188,40EUR | -1,23% | 0 € | |
| P1GR34 | 56,40BRL | -2,08% | 902,4 R$ |
Vijfdaags koersverloop: Progressive Corporation
uitgestelde koers NYSE
| 17-08-2026 | 18-08-2026 | 19-08-2026 | 20-08-2026 | 21-08-2026 | |
|---|---|---|---|---|---|
| Koers | US$ 203,84 | US$ 207,23 | US$ 217,27 | US$ 220,34 | US$ 219,28 |
| Volume | 2.735.620 | 3.372.025 | 4.890.783 | 3.929.900 | 1.893.035 |
| Variatie | -2,75% | +1,66% | +4,84% | +1,41% | -0,48% |
| Opening | US$ 208,78 | US$ 207,70 | US$ 207,57 | US$ 218,80 | US$ 221,27 |
| Hoger | US$ 209,70 | US$ 208,07 | US$ 217,66 | US$ 223,80 | US$ 221,54 |
| Lager | US$ 203,18 | US$ 205,64 | US$ 207,57 | US$ 217,56 | US$ 218,16 |
Prestaties
| 1 dag | -0,48% | ||
| 1 week | +4,62% | ||
| Lopende maand | +3,72% | ||
| 1 maand | +7,21% | ||
| 3 maanden | +9,91% | ||
| 6 maanden | +7,45% | ||
| Lopend jaar | -3,71% | ||
| 1 jaar | -12,01% | ||
| 3 jaar | +67,99% | ||
| 5 jaar | +124,74% | ||
| 10 jaar | +569,15% |
Volumes
marktenDagvolume
1.893.035
Geschat dagvolume
1.893.035
Gem. dagvolume (20 daags)
2.575.164
Dagvolumeratio
0,74
Gem. dagvolume (20 daags) USD
564.681.961,92
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)
127.483.201.725
Omzet (USD)
83.174.000.000
Aantal werknemers
70.053
Omzet / Werknemer (USD)
1.187.301
Vrij verhandelbaar
72.63 %
Marktkap. free float (USD)
127.100.380.508
Dagvolume/totaal vrij verhandelbaar (%)
0.44%
Indicatoren
Voortschrijdend gemiddelde 5 dagen
211,66
Voortschrijdend gemiddelde 20 dagen
212,96
Voortschrijdend gemiddelde 50 dagen
214,69
Voortschrijdend gemiddelde 100 dagen
206,81
Koersspreiding / (MMA5)
-3,48%
Koersspreiding / (MMA20)
-2,88%
Koersspreiding / (MMA50)
-2,09%
Koersspreiding / (MMA100)
-5,69%
RSI 9 dagen
63,53
RSI 14 dagen
58,3
Toevoegen aan een lijst 0 geselecteerde | Verschil (%) | Varia. 5d. | Varia. 1j. | Varia. 3j. | Kap.($) | |
|---|---|---|---|---|---|---|
 | -0,48% | +4,62% | -12,01% | +67,99% | 127 mld. | |
| +3,61% | +5,09% | -12,84% | +93,86% | 45,65 mld. | |
| +1,48% | +1,12% | +8,75% | +66,64% | 16,54 mld. | |
| +0,13% | +0,13% | -9,49% | +20,61% | 14,3 mld. | |
| +1,76% | +0,30% | +38,28% | +269,84% | 5,85 mld. | |
| -1,32% | -0,03% | -12,81% | +18,75% | 3,5 mld. | |
| +0,76% | -2,41% | +35,86% | +41,00% | 1,44 mld. | |
| +2,11% | +0,85% | +19,67% | +48,13% | 1,34 mld. | |
| 0,00% | +8,35% | +14,96% | +84,23% | 276 mln. | |
| +0,12% | -1,51% | +70,34% | +376,14% | 223 mln. | |
| Gemiddelde | +0,82% | +1,73% | +14,07% | +108,72% | 21,66 mld. | |
| Gewogen gemiddelde per kap. | +0,64% | +4,41% | -8,45% | +74,91% |
Koersgeschiedenis: Progressive Corporation
| Datum | Opening | Hoger | Lager | Afsluiting | Volume | Variatie |
|---|
Recente transacties
f96fd591e70f228fc9304b2da.mBezfvSTSHHGXYwSOJGRCv2ZJmij7jQQM-W7a8cLdiQ.rX_9BobCL0iNb_poAaSlO5DOUxiWoVZGddTNRoNzJU-gbYItsNUGOfcx5w
| Datum | Koers | Volume | Totaal |
|---|---|---|---|
| 22:00:02 | 219,28 | 406.495 | 1.151.533 |
| 21:59:54 | 219,30 | 100 | 745.038 |
| 21:59:54 | 219,28 | 100 | 744.938 |
| 21:59:54 | 219,33 | 287 | 744.838 |
| 21:59:54 | 219,32 | 100 | 744.551 |
| 21:59:54 | 219,32 | 100 | 744.451 |
| 21:59:54 | 219,32 | 100 | 744.351 |
| 21:59:54 | 219,32 | 100 | 744.251 |
| 21:59:54 | 219,31 | 100 | 744.151 |
| 21:59:54 | 219,31 | 100 | 744.051 |
Koerspieken en -dalen
| 1 week | 203,18 |  | 223,8 |
| 1 maand | 203,18 | | 223,8 |
| Lopend jaar | 189,2 | | 239,38 |
| 1 jaar | 189,2 | | 249,83 |
| 3 jaar | 130,27 | | 292,99 |
| 5 jaar | 89,35 | | 292,99 |
| 10 jaar | 30,54 | | 292,99 |
Maandschommelingen
Jaarschommelingen
| 2026 | -3,71% | ||
| 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
