Aegon N.V. (0Q0Y.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 07:28PM BST
Periodo di tempo:
26 mar 2022 - 26 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 mar 2023 | 3,9290 | 3,9270 | 3,7490 | 3,8325 | 3,8325 | 6.580.322 |
| 23 mar 2023 | 4,0000 | 4,0010 | 3,9000 | 3,9690 | 3,9690 | 2.960.647 |
| 22 mar 2023 | 4,1905 | 4,1560 | 4,0050 | 4,0660 | 4,0660 | 11.394.495 |
| 21 mar 2023 | 4,1630 | 4,1660 | 4,0660 | 4,1680 | 4,1680 | 17.403.807 |
| 20 mar 2023 | 4,0000 | 4,0570 | 3,7170 | 3,9955 | 3,9955 | 33.089.755 |
| 17 mar 2023 | 4,1400 | 4,1540 | 3,9030 | 3,9840 | 3,9840 | 17.260.953 |
| 16 mar 2023 | 4,1735 | 4,1300 | 3,8350 | 3,9600 | 3,9600 | 16.980.762 |
| 15 mar 2023 | 4,4440 | 4,3320 | 3,9950 | 4,0565 | 4,0565 | 4.013.111 |
| 14 mar 2023 | 4,4505 | 4,3980 | 4,2590 | 4,3260 | 4,3260 | 2.037.355 |
| 13 mar 2023 | 4,7000 | 4,6100 | 4,3240 | 4,4155 | 4,4155 | 2.524.587 |
| 10 mar 2023 | 4,6505 | 4,6940 | 4,5260 | 4,6105 | 4,6105 | 4.989.833 |
| 09 mar 2023 | 5,0195 | 5,0400 | 4,8780 | 4,9125 | 4,9125 | 1.026.469 |
| 08 mar 2023 | 4,9225 | 5,0320 | 4,8780 | 4,9660 | 4,9660 | 10.664.645 |
| 07 mar 2023 | 4,9220 | 4,9350 | 4,8700 | 4,9075 | 4,9075 | 8.125.080 |
| 06 mar 2023 | 4,9200 | 4,9520 | 4,9140 | 4,9300 | 4,9300 | 638.070 |
| 03 mar 2023 | 4,8800 | 4,9130 | 4,8690 | 4,8690 | 4,8690 | 670.566 |
| 02 mar 2023 | 4,9245 | 4,9250 | 4,8340 | 4,9150 | 4,9150 | 5.925.913 |
| 01 mar 2023 | 4,9525 | 4,9780 | 4,8970 | 4,9545 | 4,9545 | 1.486.662 |
| 28 feb 2023 | 4,8940 | 4,9670 | 4,8420 | 4,9470 | 4,9470 | 3.010.644 |
| 27 feb 2023 | 4,8480 | 4,8990 | 4,8480 | 4,8610 | 4,8610 | 3.956.801 |
| 24 feb 2023 | 4,8670 | 4,8740 | 4,7820 | 4,8650 | 4,8650 | 1.675.017 |
| 23 feb 2023 | 4,9645 | 4,9090 | 4,8620 | 4,8920 | 4,8920 | 2.166.842 |
| 22 feb 2023 | 4,9715 | 4,9870 | 4,8570 | 4,8900 | 4,8900 | 1.812.293 |
| 21 feb 2023 | 5,1220 | 5,1000 | 4,9870 | 4,9850 | 4,9850 | 2.791.042 |
| 20 feb 2023 | 5,1600 | 5,1880 | 5,1220 | 5,1755 | 5,1755 | 1.212.192 |
| 17 feb 2023 | 5,2000 | 5,2020 | 5,1320 | 5,1850 | 5,1850 | 1.251.640 |
| 16 feb 2023 | 5,1835 | 5,2260 | 5,1500 | 5,1950 | 5,1950 | 897.638 |
| 15 feb 2023 | 5,1620 | 5,1720 | 5,1180 | 5,1450 | 5,1450 | 1.240.324 |
| 14 feb 2023 | 5,2020 | 5,2080 | 5,1440 | 5,2040 | 5,2040 | 1.362.534 |
| 13 feb 2023 | 5,2020 | 5,2140 | 5,1280 | 5,2135 | 5,2135 | 10.922.660 |
| 10 feb 2023 | 5,2900 | 5,2480 | 5,1120 | 5,1410 | 5,1410 | 11.801.236 |
| 09 feb 2023 | 4,9910 | 5,3040 | 4,9850 | 5,2880 | 5,2880 | 3.851.333 |
| 08 feb 2023 | 4,9450 | 5,0180 | 4,9290 | 4,9375 | 4,9375 | 1.051.745 |
| 07 feb 2023 | 4,9355 | 4,9300 | 4,8930 | 4,9265 | 4,9265 | 1.762.668 |
| 06 feb 2023 | 5,0175 | 5,0460 | 4,9070 | 4,9340 | 4,9340 | 963.434 |
| 03 feb 2023 | 5,0100 | 5,0660 | 5,0140 | 5,0325 | 5,0325 | 2.205.710 |
| 02 feb 2023 | 5,0330 | 5,0780 | 5,0120 | 5,0365 | 5,0365 | 1.936.541 |
| 01 feb 2023 | 5,0400 | 5,0460 | 5,0040 | 5,0235 | 5,0235 | 1.034.031 |
| 31 gen 2023 | 5,0535 | 5,0940 | 5,0140 | 5,0860 | 5,0860 | 1.018.399 |
| 30 gen 2023 | 5,0750 | 5,1515 | 5,0080 | 5,0705 | 5,0705 | 1.731.207 |
| 27 gen 2023 | 5,0710 | 5,1440 | 5,0680 | 5,1170 | 5,1170 | 2.786.096 |
| 26 gen 2023 | 4,9835 | 5,0721 | 5,0200 | 5,0350 | 5,0350 | 7.251.779 |
| 25 gen 2023 | 5,0370 | 5,0500 | 4,9790 | 5,0445 | 5,0445 | 2.879.379 |
| 24 gen 2023 | 5,0020 | 5,0440 | 4,9930 | 5,0180 | 5,0180 | 5.783.248 |
| 23 gen 2023 | 5,0000 | 5,0460 | 4,9950 | 5,0160 | 5,0160 | 1.454.639 |
| 20 gen 2023 | 4,9170 | 4,9990 | 4,9330 | 4,9530 | 4,9530 | 3.403.344 |
| 19 gen 2023 | 5,0000 | 5,0320 | 4,9180 | 4,9970 | 4,9970 | 6.131.625 |
| 18 gen 2023 | 5,0000 | 5,0520 | 5,0140 | 5,0400 | 5,0400 | 3.373.297 |
| 17 gen 2023 | 5,0730 | 5,0920 | 5,0240 | 5,0840 | 5,0840 | 9.151.485 |
| 16 gen 2023 | 5,1170 | 5,1400 | 5,0870 | 5,1375 | 5,1375 | 2.549.635 |
| 13 gen 2023 | 5,1335 | 5,1600 | 5,0800 | 5,1300 | 5,1300 | 8.371.751 |
| 12 gen 2023 | 4,9200 | 5,1485 | 4,9370 | 5,1185 | 5,1185 | 4.136.582 |
| 11 gen 2023 | 4,9665 | 4,9820 | 4,8780 | 4,8805 | 4,8805 | 7.387.007 |
| 10 gen 2023 | 4,8960 | 4,9540 | 4,8710 | 4,8940 | 4,8940 | 2.784.044 |
| 09 gen 2023 | 4,9090 | 4,9280 | 4,8770 | 4,9050 | 4,9050 | 4.047.616 |
| 06 gen 2023 | 4,8500 | 4,8920 | 4,8030 | 4,8370 | 4,8370 | 2.308.387 |
| 05 gen 2023 | 4,8705 | 4,8640 | 4,7790 | 4,8405 | 4,8405 | 7.733.809 |
| 04 gen 2023 | 4,8400 | 4,9000 | 4,8300 | 4,8325 | 4,8325 | 1.762.579 |
| 03 gen 2023 | 4,8025 | 4,8900 | 4,7930 | 4,8900 | 4,8900 | 6.635.133 |
| 30 dic 2022 | 4,8080 | 4,8050 | 4,7340 | 4,7965 | 4,7965 | 2.344.654 |
| 29 dic 2022 | 4,7795 | 4,8160 | 4,7790 | 4,7780 | 4,7780 | 2.944.497 |
| 28 dic 2022 | 4,8915 | 4,9050 | 4,8110 | 4,8915 | 4,8915 | 3.701.340 |
| 23 dic 2022 | 4,8500 | 4,8955 | 4,8440 | 4,8500 | 4,8500 | 4.832.171 |
| 22 dic 2022 | 4,8500 | 4,8910 | 4,8150 | 4,8705 | 4,8705 | 2.587.584 |
| 21 dic 2022 | 4,7490 | 4,8490 | 4,7180 | 4,8275 | 4,8275 | 2.945.394 |
| 20 dic 2022 | 4,6430 | 4,7580 | 4,6150 | 4,7335 | 4,7335 | 8.339.944 |
| 19 dic 2022 | 4,5260 | 4,7690 | 4,5540 | 4,7490 | 4,7490 | 5.625.877 |
| 16 dic 2022 | 4,6070 | 4,6040 | 4,4900 | 4,5030 | 4,5030 | 19.174.032 |
| 15 dic 2022 | 4,7240 | 4,6950 | 4,5684 | 4,5955 | 4,5955 | 4.618.673 |
| 14 dic 2022 | 4,7305 | 4,7180 | 4,6770 | 4,7105 | 4,7105 | 2.399.487 |
| 13 dic 2022 | 4,6705 | 4,7640 | 4,6570 | 4,6820 | 4,6820 | 3.284.836 |
| 12 dic 2022 | 4,6800 | 4,7140 | 4,6350 | 4,6915 | 4,6915 | 3.481.618 |
| 09 dic 2022 | 4,6060 | 4,6909 | 4,5900 | 4,6040 | 4,6040 | 3.931.284 |
| 08 dic 2022 | 4,6000 | 4,6430 | 4,5690 | 4,6375 | 4,6375 | 4.001.549 |
| 07 dic 2022 | 4,6690 | 4,6910 | 4,6150 | 4,6830 | 4,6830 | 4.151.944 |
| 06 dic 2022 | 4,6705 | 4,7000 | 4,6250 | 4,6660 | 4,6660 | 2.358.354 |
| 05 dic 2022 | 4,6905 | 4,7550 | 4,6750 | 4,7040 | 4,7040 | 6.231.781 |
| 02 dic 2022 | 4,7050 | 4,7330 | 4,6640 | 4,6965 | 4,6965 | 7.687.060 |
| 01 dic 2022 | 4,7000 | 4,7610 | 4,6410 | 4,6860 | 4,6860 | 1.895.610 |
| 30 nov 2022 | 4,7000 | 4,7180 | 4,6360 | 4,7105 | 4,7105 | 3.844.456 |
| 29 nov 2022 | 4,6280 | 4,6930 | 4,6400 | 4,6525 | 4,6525 | 3.215.103 |
| 28 nov 2022 | 4,6705 | 4,7030 | 4,6360 | 4,6810 | 4,6810 | 4.642.885 |
| 25 nov 2022 | 4,6800 | 4,7170 | 4,6760 | 4,7050 | 4,7050 | 1.197.811 |
| 24 nov 2022 | 4,6705 | 4,7520 | 4,6820 | 4,6955 | 4,6955 | 3.580.557 |
| 23 nov 2022 | 4,7155 | 4,7570 | 4,6900 | 4,7410 | 4,7410 | 3.721.992 |
| 22 nov 2022 | 4,7060 | 4,7560 | 4,6550 | 4,6985 | 4,6985 | 1.652.451 |
| 21 nov 2022 | 4,6420 | 4,7210 | 4,6640 | 4,7010 | 4,7010 | 1.727.356 |
| 18 nov 2022 | 4,6000 | 4,7070 | 4,6490 | 4,6735 | 4,6735 | 2.041.164 |
| 17 nov 2022 | 4,6105 | 4,6770 | 4,5910 | 4,6610 | 4,6610 | 2.068.502 |
| 16 nov 2022 | 4,6000 | 4,6620 | 4,5920 | 4,6210 | 4,6210 | 1.653.523 |
| 15 nov 2022 | 4,6505 | 4,6630 | 4,5910 | 4,6315 | 4,6315 | 2.047.653 |
| 14 nov 2022 | 4,6905 | 4,7360 | 4,6540 | 4,7135 | 4,7135 | 2.341.155 |
| 11 nov 2022 | 4,7000 | 4,7160 | 4,6250 | 4,6820 | 4,6820 | 3.238.306 |
| 10 nov 2022 | 4,6000 | 4,7590 | 4,5350 | 4,6610 | 4,6610 | 3.080.829 |
| 09 nov 2022 | 4,7610 | 4,7850 | 4,6980 | 4,6905 | 4,6905 | 9.336.383 |
| 08 nov 2022 | 4,7700 | 4,7870 | 4,7080 | 4,7090 | 4,7090 | 1.311.418 |
| 07 nov 2022 | 4,6200 | 4,7910 | 4,6810 | 4,7070 | 4,7070 | 4.456.912 |
| 04 nov 2022 | 4,6555 | 4,7430 | 4,6140 | 4,6735 | 4,6735 | 5.180.677 |
| 03 nov 2022 | 4,6660 | 4,7100 | 4,5930 | 4,6505 | 4,6505 | 4.952.686 |
| 02 nov 2022 | 4,7115 | 4,7550 | 4,6620 | 4,6575 | 4,6575 | 1.694.863 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2023 Yahoo. Tutti i diritti riservati.
