Italia markets close in 1 hour 19 minutes

Aegon N.V. (AGN.AS)

Amsterdam - Amsterdam Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
4,4070+0,0730 (+1,68%)
Al 03:56PM CEST. Mercato aperto.
Periodo di tempo:
08 ago 2021 - 08 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 ago 20224,37304,42304,31004,40704,40703.752.301
05 ago 20224,22004,35004,19004,33404,334010.643.387
04 ago 20224,30804,37104,30504,33704,33707.152.485
03 ago 20224,23504,30504,22504,30004,30007.309.544
02 ago 20224,22104,27504,21604,24404,24406.862.896
01 ago 20224,28904,34804,23404,23404,23406.658.254
29 lug 20224,20004,32504,19604,28404,28409.544.844
28 lug 20224,17104,22704,12504,18304,18309.791.951
27 lug 20224,10604,16004,09204,13504,13505.754.141
26 lug 20224,14104,16104,08504,09904,09905.837.041
25 lug 20224,05504,14304,04704,11304,11306.313.043
22 lug 20224,05504,09904,03604,06304,06306.044.075
21 lug 20224,07204,14104,02104,07704,07707.190.467
20 lug 20224,12704,16404,04504,08704,08706.857.200
19 lug 20224,02004,14604,00104,09704,09708.661.765
18 lug 20224,03904,09204,02304,05804,05808.743.223
15 lug 20223,91004,00603,88703,98203,98206.739.791
14 lug 20223,99804,02903,89203,91503,91507.442.272
13 lug 20224,07804,11703,96804,01204,01209.751.887
12 lug 20224,07004,16004,03504,14204,14208.351.650
11 lug 20224,09004,17904,00004,12204,12206.724.804
08 lug 20224,03304,17504,02604,16604,16609.174.439
07 lug 20223,95004,08503,94604,05504,055012.450.062
06 lug 20223,92003,96803,86803,88703,88708.663.686
05 lug 20224,20204,21503,87903,88003,880013.698.544
04 lug 20224,25004,26104,19804,24004,24003.684.163
01 lug 20224,10504,29404,10404,22604,22607.709.602
30 giu 20224,15504,16704,06104,12804,12809.042.120
29 giu 20224,27204,29904,19704,20804,20807.850.142
28 giu 20224,31704,39104,31104,31504,31507.899.000
27 giu 20224,25004,31504,23904,29004,29006.531.433
24 giu 20224,13404,25504,08104,25204,25208.910.881
23 giu 20224,32704,34104,12604,12804,12809.695.063
22 giu 20224,40004,40004,30804,34504,34505.375.019
21 giu 20224,44204,49804,42804,44004,44004.099.580
20 giu 20224,34504,41904,30404,40804,40804.042.613
17 giu 20224,32904,39804,26204,33904,339012.231.840
16 giu 20224,47904,47904,30604,33404,33408.509.122
15 giu 20224,42604,54804,41704,51104,51109.546.502
14 giu 20224,40004,41404,28004,35704,357011.292.806
13 giu 20224,52604,58004,32804,35304,353014.310.954
10 giu 20224,83004,83104,58204,59704,597010.641.942
09 giu 20224,89104,95304,83704,87404,87407.703.795
08 giu 20224,98004,98504,84704,92404,92408.131.939
07 giu 20224,96905,02004,92604,94504,94508.191.039
06 giu 20224,90505,03604,90505,00005,00007.820.504
03 giu 20224,84704,88404,82804,86504,86506.910.333
02 giu 20224,86204,88604,78304,81304,81307.988.677
02 giu 20220.09 Dividendo
01 giu 20224,98305,00004,91304,91704,82706.843.549
31 mag 20225,03805,09804,96304,97304,882018.548.707
30 mag 20225,10005,11405,05405,06604,97334.726.952
27 mag 20225,03005,07805,01605,07604,98318.120.036
26 mag 20224,96205,03204,93605,01804,92625.750.397
25 mag 20224,96005,00804,89604,95904,86827.121.606
24 mag 20224,89704,94304,85004,87304,78387.478.612
23 mag 20224,84004,96504,83904,96504,874110.814.235
20 mag 20224,77104,86904,76204,78004,69257.748.192
19 mag 20224,94204,94204,70104,72904,642413.125.761
18 mag 20225,07205,08404,97505,00804,91639.011.538
17 mag 20224,94005,07204,93905,05604,963510.553.093
16 mag 20224,91804,91804,81804,87404,78489.416.345
13 mag 20224,90804,97104,90704,92904,83889.232.296
12 mag 20224,74004,92004,72704,86304,774013.118.999
11 mag 20224,84004,87204,75604,83104,742611.820.345
10 mag 20224,77904,90904,77304,81604,72789.189.026
09 mag 20224,76604,86704,73104,73904,65237.899.212
06 mag 20224,76104,79004,70504,76204,67486.528.685
05 mag 20224,93004,93004,76204,78804,70047.714.765
04 mag 20224,96004,97104,86804,86804,77895.001.991
03 mag 20224,89004,95304,87604,93104,84078.357.259
02 mag 20224,91404,94504,70104,83904,75048.148.409
29 apr 20224,90004,98804,88004,96504,874111.034.574
28 apr 20225,00005,01404,79004,83904,750411.511.844
27 apr 20224,95004,98704,87204,93104,84079.684.847
26 apr 20225,14805,16004,99705,00404,91249.880.605
25 apr 20225,20005,20405,00805,01204,920312.618.355
22 apr 20225,30005,40405,25005,33005,23248.144.712
21 apr 20225,37405,42005,32205,33405,236410.627.530
20 apr 20225,26005,41005,24405,37405,275614.249.766
19 apr 20225,23205,29805,21205,24005,14418.718.035
14 apr 20225,14605,23805,09605,20605,110710.024.048
13 apr 20225,11605,15605,07805,12005,02635.844.971
12 apr 20225,04005,12404,97405,09204,998810.023.059
11 apr 20225,01005,13805,00605,08204,98907.764.420
08 apr 20225,00005,06004,97905,02604,93408.233.529
07 apr 20224,96305,01204,90604,91304,82317.820.300
06 apr 20224,96005,02404,88404,95104,86047.911.509
05 apr 20224,90204,99804,89504,97304,88207.585.820
04 apr 20224,94404,96004,88204,91204,82215.784.392
01 apr 20224,84604,97504,82704,94204,85158.432.083
31 mar 20224,84004,88104,79504,80204,71415.129.958
30 mar 20224,85004,89904,81504,84204,75346.900.483
29 mar 20224,85404,94704,81504,86304,774010.378.511
28 mar 20224,72304,92504,71304,78104,693512.001.726
25 mar 20224,62204,72904,57404,68904,60327.286.815
24 mar 20224,67704,69404,60904,61504,53059.016.724
23 mar 20224,57204,82004,53604,66304,577615.686.243
22 mar 20224,36404,58504,36104,54304,459813.139.848
21 mar 20224,30104,38304,30004,33204,25276.662.542
*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...