AGN.AS - Aegon N.V.
Amsterdam - Amsterdam Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 giu 2023 | 4,1200 | 4,1820 | 4,1040 | 4,1780 | 4,1780 | 6.485.469 |
| 31 mag 2023 | 4,2300 | 4,2450 | 4,1030 | 4,1150 | 4,1150 | 22.562.747 |
| 30 mag 2023 | 4,2240 | 4,3020 | 4,1830 | 4,2430 | 4,2430 | 9.539.022 |
| 29 mag 2023 | 4,2890 | 4,2890 | 4,1990 | 4,2310 | 4,2310 | 5.333.358 |
| 29 mag 2023 | 0.12 Dividendo | |||||
| 26 mag 2023 | 4,3000 | 4,3690 | 4,2290 | 4,3390 | 4,2190 | 8.030.968 |
| 25 mag 2023 | 4,3000 | 4,3040 | 4,2250 | 4,2740 | 4,1558 | 7.809.870 |
| 24 mag 2023 | 4,3800 | 4,4030 | 4,2770 | 4,2980 | 4,1791 | 10.013.874 |
| 23 mag 2023 | 4,3470 | 4,4560 | 4,3440 | 4,4290 | 4,3065 | 10.976.558 |
| 22 mag 2023 | 4,3140 | 4,3520 | 4,2980 | 4,3510 | 4,2307 | 7.257.749 |
| 19 mag 2023 | 4,3300 | 4,3690 | 4,2960 | 4,3230 | 4,2034 | 11.408.540 |
| 18 mag 2023 | 4,3400 | 4,3710 | 4,2550 | 4,2930 | 4,1743 | 8.852.099 |
| 17 mag 2023 | 4,2100 | 4,3730 | 4,1900 | 4,3100 | 4,1908 | 25.405.391 |
| 16 mag 2023 | 4,1400 | 4,1800 | 4,1050 | 4,1390 | 4,0245 | 8.520.068 |
| 15 mag 2023 | 4,0580 | 4,1710 | 4,0580 | 4,1710 | 4,0556 | 9.027.001 |
| 12 mag 2023 | 4,0500 | 4,0780 | 4,0280 | 4,0350 | 3,9234 | 6.002.193 |
| 11 mag 2023 | 4,0100 | 4,0560 | 3,9910 | 4,0390 | 3,9273 | 6.657.828 |
| 10 mag 2023 | 4,0780 | 4,1250 | 3,9830 | 4,0090 | 3,8981 | 8.755.926 |
| 09 mag 2023 | 4,0390 | 4,0760 | 4,0120 | 4,0530 | 3,9409 | 5.024.559 |
| 08 mag 2023 | 4,0230 | 4,0740 | 4,0190 | 4,0700 | 3,9574 | 4.003.445 |
| 05 mag 2023 | 3,9500 | 4,0380 | 3,9500 | 4,0170 | 3,9059 | 6.609.952 |
| 04 mag 2023 | 4,0360 | 4,0600 | 3,8810 | 3,9120 | 3,8038 | 10.153.343 |
| 03 mag 2023 | 4,0510 | 4,0930 | 4,0290 | 4,0530 | 3,9409 | 5.460.661 |
| 02 mag 2023 | 4,1200 | 4,1450 | 4,0100 | 4,0100 | 3,8991 | 7.405.897 |
| 28 apr 2023 | 4,1000 | 4,1300 | 4,0240 | 4,1230 | 4,0090 | 7.453.581 |
| 27 apr 2023 | 4,0340 | 4,0840 | 4,0040 | 4,0790 | 3,9662 | 6.222.827 |
| 26 apr 2023 | 4,0400 | 4,0780 | 3,9820 | 4,0490 | 3,9370 | 6.818.192 |
| 25 apr 2023 | 4,0910 | 4,0920 | 4,0090 | 4,0630 | 3,9506 | 5.972.107 |
| 24 apr 2023 | 4,0630 | 4,1240 | 4,0430 | 4,1070 | 3,9934 | 5.047.548 |
| 21 apr 2023 | 4,1100 | 4,1130 | 4,0480 | 4,0770 | 3,9642 | 6.905.329 |
| 20 apr 2023 | 4,1830 | 4,1950 | 4,1010 | 4,1100 | 3,9963 | 5.413.219 |
| 19 apr 2023 | 4,1380 | 4,1740 | 4,1100 | 4,1680 | 4,0527 | 4.626.842 |
| 18 apr 2023 | 4,1070 | 4,1500 | 4,0940 | 4,1360 | 4,0216 | 5.567.188 |
| 17 apr 2023 | 4,1960 | 4,2170 | 4,0660 | 4,0780 | 3,9652 | 9.280.880 |
| 14 apr 2023 | 4,1090 | 4,1810 | 4,0770 | 4,1630 | 4,0479 | 7.149.557 |
| 13 apr 2023 | 4,1000 | 4,1290 | 4,0810 | 4,0970 | 3,9837 | 5.969.461 |
| 12 apr 2023 | 4,1330 | 4,1700 | 4,0820 | 4,1090 | 3,9954 | 9.502.737 |
| 11 apr 2023 | 4,1100 | 4,1410 | 4,0800 | 4,1390 | 4,0245 | 6.170.710 |
| 06 apr 2023 | 4,0060 | 4,0740 | 4,0050 | 4,0630 | 3,9506 | 8.254.818 |
| 05 apr 2023 | 4,0480 | 4,0690 | 3,9730 | 3,9850 | 3,8748 | 8.587.620 |
| 04 apr 2023 | 4,0230 | 4,1300 | 4,0180 | 4,0180 | 3,9069 | 11.813.757 |
| 03 apr 2023 | 3,9920 | 4,0390 | 3,9650 | 4,0020 | 3,8913 | 11.797.857 |
| 31 mar 2023 | 3,9900 | 3,9900 | 3,9010 | 3,9510 | 3,8417 | 6.234.656 |
| 30 mar 2023 | 3,9450 | 4,0150 | 3,9260 | 3,9900 | 3,8797 | 7.083.955 |
| 29 mar 2023 | 3,9140 | 3,9360 | 3,8730 | 3,9240 | 3,8155 | 12.715.059 |
| 28 mar 2023 | 3,9280 | 3,9510 | 3,7930 | 3,8610 | 3,7542 | 8.122.771 |
| 27 mar 2023 | 3,9170 | 3,9280 | 3,8360 | 3,8590 | 3,7523 | 9.111.237 |
| 24 mar 2023 | 3,9270 | 3,9270 | 3,7380 | 3,8340 | 3,7280 | 14.756.274 |
| 23 mar 2023 | 3,9680 | 4,0020 | 3,8990 | 3,9420 | 3,8330 | 11.268.882 |
| 22 mar 2023 | 4,1500 | 4,1500 | 4,0040 | 4,0160 | 3,9049 | 11.482.779 |
| 21 mar 2023 | 4,0930 | 4,1690 | 4,0580 | 4,1420 | 4,0274 | 11.824.895 |
| 20 mar 2023 | 3,8490 | 4,0580 | 3,7130 | 3,9990 | 3,8884 | 17.142.283 |
| 17 mar 2023 | 4,0590 | 4,1560 | 3,9030 | 3,9030 | 3,7951 | 68.819.666 |
| 16 mar 2023 | 4,1300 | 4,1360 | 3,8330 | 4,0250 | 3,9137 | 21.907.778 |
| 15 mar 2023 | 4,3320 | 4,3390 | 3,9940 | 4,0080 | 3,8972 | 22.874.867 |
| 14 mar 2023 | 4,3310 | 4,3980 | 4,2570 | 4,3430 | 4,2229 | 14.048.252 |
| 13 mar 2023 | 4,6100 | 4,6100 | 4,3220 | 4,3600 | 4,2394 | 21.189.675 |
| 10 mar 2023 | 4,6400 | 4,6960 | 4,5300 | 4,6600 | 4,5311 | 17.698.022 |
| 09 mar 2023 | 4,9990 | 5,0420 | 4,8760 | 4,8890 | 4,7538 | 8.458.569 |
| 08 mar 2023 | 4,9400 | 5,0340 | 4,8730 | 4,9910 | 4,8530 | 14.610.375 |
| 07 mar 2023 | 4,9200 | 4,9340 | 4,8700 | 4,8700 | 4,7353 | 5.749.024 |
| 06 mar 2023 | 4,9260 | 4,9580 | 4,9070 | 4,9400 | 4,8034 | 4.011.575 |
| 03 mar 2023 | 4,8800 | 4,9140 | 4,8650 | 4,9010 | 4,7655 | 6.306.034 |
| 02 mar 2023 | 4,9250 | 4,9280 | 4,8300 | 4,8660 | 4,7314 | 6.451.136 |
| 01 mar 2023 | 4,9510 | 4,9770 | 4,8960 | 4,9210 | 4,7849 | 6.323.051 |
| 28 feb 2023 | 4,8500 | 4,9670 | 4,8410 | 4,9330 | 4,7966 | 10.316.837 |
| 27 feb 2023 | 4,8510 | 4,9000 | 4,8460 | 4,8760 | 4,7411 | 7.241.132 |
| 24 feb 2023 | 4,8710 | 4,8710 | 4,7810 | 4,8220 | 4,6886 | 8.239.833 |
| 23 feb 2023 | 4,9000 | 4,9110 | 4,8520 | 4,8650 | 4,7305 | 7.882.199 |
| 22 feb 2023 | 4,9800 | 4,9940 | 4,8540 | 4,8850 | 4,7499 | 7.448.323 |
| 21 feb 2023 | 5,1000 | 5,1040 | 4,9840 | 5,0000 | 4,8617 | 8.335.290 |
| 20 feb 2023 | 5,1820 | 5,1820 | 5,1160 | 5,1220 | 4,9803 | 4.111.998 |
| 17 feb 2023 | 5,1900 | 5,2060 | 5,1320 | 5,1700 | 5,0270 | 6.885.264 |
| 16 feb 2023 | 5,1900 | 5,2240 | 5,1480 | 5,2180 | 5,0737 | 6.303.012 |
| 15 feb 2023 | 5,1420 | 5,1720 | 5,1180 | 5,1720 | 5,0290 | 5.841.520 |
| 14 feb 2023 | 5,2000 | 5,2060 | 5,1440 | 5,1440 | 5,0017 | 7.294.113 |
| 13 feb 2023 | 5,2100 | 5,2180 | 5,1300 | 5,1780 | 5,0348 | 5.385.278 |
| 10 feb 2023 | 5,2340 | 5,2500 | 5,1120 | 5,1920 | 5,0484 | 9.757.559 |
| 09 feb 2023 | 4,9900 | 5,3060 | 4,9800 | 5,2500 | 5,1048 | 20.403.741 |
| 08 feb 2023 | 4,9300 | 5,0220 | 4,9260 | 4,9960 | 4,8578 | 8.307.460 |
| 07 feb 2023 | 4,9300 | 4,9310 | 4,8910 | 4,9160 | 4,7800 | 5.135.534 |
| 06 feb 2023 | 5,0400 | 5,0480 | 4,9040 | 4,9160 | 4,7800 | 5.578.474 |
| 03 feb 2023 | 5,0260 | 5,0660 | 5,0120 | 5,0660 | 4,9259 | 6.201.934 |
| 02 feb 2023 | 5,0260 | 5,0780 | 5,0120 | 5,0500 | 4,9103 | 6.686.250 |
| 01 feb 2023 | 5,0180 | 5,0480 | 5,0020 | 5,0200 | 4,8812 | 4.892.238 |
| 31 gen 2023 | 5,0800 | 5,0940 | 5,0140 | 5,0360 | 4,8967 | 4.758.674 |
| 30 gen 2023 | 5,0720 | 5,0820 | 5,0020 | 5,0780 | 4,9376 | 5.062.586 |
| 27 gen 2023 | 5,1000 | 5,1520 | 5,0680 | 5,0940 | 4,9531 | 4.993.465 |
| 26 gen 2023 | 5,0320 | 5,0720 | 5,0180 | 5,0720 | 4,9317 | 6.331.860 |
| 25 gen 2023 | 5,0380 | 5,0520 | 4,9770 | 5,0160 | 4,8773 | 4.393.800 |
| 24 gen 2023 | 5,0220 | 5,0440 | 4,9910 | 5,0300 | 4,8909 | 8.287.513 |
| 23 gen 2023 | 4,9950 | 5,0460 | 4,9950 | 5,0160 | 4,8773 | 4.587.094 |
| 20 gen 2023 | 4,9340 | 5,0000 | 4,9220 | 4,9900 | 4,8520 | 5.396.550 |
| 19 gen 2023 | 4,9960 | 5,0040 | 4,9180 | 4,9190 | 4,7830 | 6.474.547 |
| 18 gen 2023 | 5,0400 | 5,0540 | 5,0080 | 5,0320 | 4,8928 | 5.469.053 |
| 17 gen 2023 | 5,0800 | 5,0940 | 5,0220 | 5,0340 | 4,8948 | 6.239.652 |
| 16 gen 2023 | 5,1220 | 5,1400 | 5,0880 | 5,0880 | 4,9473 | 5.299.048 |
| 13 gen 2023 | 5,1360 | 5,1640 | 5,0840 | 5,1180 | 4,9765 | 8.715.246 |
| 12 gen 2023 | 4,9370 | 5,1480 | 4,9370 | 5,1480 | 5,0056 | 17.110.078 |
| 11 gen 2023 | 4,9800 | 4,9870 | 4,8750 | 4,8850 | 4,7499 | 8.787.369 |
| *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.