Aegon N.V. (AGN.AS)
Amsterdam - Amsterdam Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Al 03:56PM CEST. Mercato aperto.
Periodo di tempo:
08 ago 2021 - 08 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 ago 2022 | 4,3730 | 4,4230 | 4,3100 | 4,4070 | 4,4070 | 3.752.301 |
| 05 ago 2022 | 4,2200 | 4,3500 | 4,1900 | 4,3340 | 4,3340 | 10.643.387 |
| 04 ago 2022 | 4,3080 | 4,3710 | 4,3050 | 4,3370 | 4,3370 | 7.152.485 |
| 03 ago 2022 | 4,2350 | 4,3050 | 4,2250 | 4,3000 | 4,3000 | 7.309.544 |
| 02 ago 2022 | 4,2210 | 4,2750 | 4,2160 | 4,2440 | 4,2440 | 6.862.896 |
| 01 ago 2022 | 4,2890 | 4,3480 | 4,2340 | 4,2340 | 4,2340 | 6.658.254 |
| 29 lug 2022 | 4,2000 | 4,3250 | 4,1960 | 4,2840 | 4,2840 | 9.544.844 |
| 28 lug 2022 | 4,1710 | 4,2270 | 4,1250 | 4,1830 | 4,1830 | 9.791.951 |
| 27 lug 2022 | 4,1060 | 4,1600 | 4,0920 | 4,1350 | 4,1350 | 5.754.141 |
| 26 lug 2022 | 4,1410 | 4,1610 | 4,0850 | 4,0990 | 4,0990 | 5.837.041 |
| 25 lug 2022 | 4,0550 | 4,1430 | 4,0470 | 4,1130 | 4,1130 | 6.313.043 |
| 22 lug 2022 | 4,0550 | 4,0990 | 4,0360 | 4,0630 | 4,0630 | 6.044.075 |
| 21 lug 2022 | 4,0720 | 4,1410 | 4,0210 | 4,0770 | 4,0770 | 7.190.467 |
| 20 lug 2022 | 4,1270 | 4,1640 | 4,0450 | 4,0870 | 4,0870 | 6.857.200 |
| 19 lug 2022 | 4,0200 | 4,1460 | 4,0010 | 4,0970 | 4,0970 | 8.661.765 |
| 18 lug 2022 | 4,0390 | 4,0920 | 4,0230 | 4,0580 | 4,0580 | 8.743.223 |
| 15 lug 2022 | 3,9100 | 4,0060 | 3,8870 | 3,9820 | 3,9820 | 6.739.791 |
| 14 lug 2022 | 3,9980 | 4,0290 | 3,8920 | 3,9150 | 3,9150 | 7.442.272 |
| 13 lug 2022 | 4,0780 | 4,1170 | 3,9680 | 4,0120 | 4,0120 | 9.751.887 |
| 12 lug 2022 | 4,0700 | 4,1600 | 4,0350 | 4,1420 | 4,1420 | 8.351.650 |
| 11 lug 2022 | 4,0900 | 4,1790 | 4,0000 | 4,1220 | 4,1220 | 6.724.804 |
| 08 lug 2022 | 4,0330 | 4,1750 | 4,0260 | 4,1660 | 4,1660 | 9.174.439 |
| 07 lug 2022 | 3,9500 | 4,0850 | 3,9460 | 4,0550 | 4,0550 | 12.450.062 |
| 06 lug 2022 | 3,9200 | 3,9680 | 3,8680 | 3,8870 | 3,8870 | 8.663.686 |
| 05 lug 2022 | 4,2020 | 4,2150 | 3,8790 | 3,8800 | 3,8800 | 13.698.544 |
| 04 lug 2022 | 4,2500 | 4,2610 | 4,1980 | 4,2400 | 4,2400 | 3.684.163 |
| 01 lug 2022 | 4,1050 | 4,2940 | 4,1040 | 4,2260 | 4,2260 | 7.709.602 |
| 30 giu 2022 | 4,1550 | 4,1670 | 4,0610 | 4,1280 | 4,1280 | 9.042.120 |
| 29 giu 2022 | 4,2720 | 4,2990 | 4,1970 | 4,2080 | 4,2080 | 7.850.142 |
| 28 giu 2022 | 4,3170 | 4,3910 | 4,3110 | 4,3150 | 4,3150 | 7.899.000 |
| 27 giu 2022 | 4,2500 | 4,3150 | 4,2390 | 4,2900 | 4,2900 | 6.531.433 |
| 24 giu 2022 | 4,1340 | 4,2550 | 4,0810 | 4,2520 | 4,2520 | 8.910.881 |
| 23 giu 2022 | 4,3270 | 4,3410 | 4,1260 | 4,1280 | 4,1280 | 9.695.063 |
| 22 giu 2022 | 4,4000 | 4,4000 | 4,3080 | 4,3450 | 4,3450 | 5.375.019 |
| 21 giu 2022 | 4,4420 | 4,4980 | 4,4280 | 4,4400 | 4,4400 | 4.099.580 |
| 20 giu 2022 | 4,3450 | 4,4190 | 4,3040 | 4,4080 | 4,4080 | 4.042.613 |
| 17 giu 2022 | 4,3290 | 4,3980 | 4,2620 | 4,3390 | 4,3390 | 12.231.840 |
| 16 giu 2022 | 4,4790 | 4,4790 | 4,3060 | 4,3340 | 4,3340 | 8.509.122 |
| 15 giu 2022 | 4,4260 | 4,5480 | 4,4170 | 4,5110 | 4,5110 | 9.546.502 |
| 14 giu 2022 | 4,4000 | 4,4140 | 4,2800 | 4,3570 | 4,3570 | 11.292.806 |
| 13 giu 2022 | 4,5260 | 4,5800 | 4,3280 | 4,3530 | 4,3530 | 14.310.954 |
| 10 giu 2022 | 4,8300 | 4,8310 | 4,5820 | 4,5970 | 4,5970 | 10.641.942 |
| 09 giu 2022 | 4,8910 | 4,9530 | 4,8370 | 4,8740 | 4,8740 | 7.703.795 |
| 08 giu 2022 | 4,9800 | 4,9850 | 4,8470 | 4,9240 | 4,9240 | 8.131.939 |
| 07 giu 2022 | 4,9690 | 5,0200 | 4,9260 | 4,9450 | 4,9450 | 8.191.039 |
| 06 giu 2022 | 4,9050 | 5,0360 | 4,9050 | 5,0000 | 5,0000 | 7.820.504 |
| 03 giu 2022 | 4,8470 | 4,8840 | 4,8280 | 4,8650 | 4,8650 | 6.910.333 |
| 02 giu 2022 | 4,8620 | 4,8860 | 4,7830 | 4,8130 | 4,8130 | 7.988.677 |
| 02 giu 2022 | 0.09 Dividendo | |||||
| 01 giu 2022 | 4,9830 | 5,0000 | 4,9130 | 4,9170 | 4,8270 | 6.843.549 |
| 31 mag 2022 | 5,0380 | 5,0980 | 4,9630 | 4,9730 | 4,8820 | 18.548.707 |
| 30 mag 2022 | 5,1000 | 5,1140 | 5,0540 | 5,0660 | 4,9733 | 4.726.952 |
| 27 mag 2022 | 5,0300 | 5,0780 | 5,0160 | 5,0760 | 4,9831 | 8.120.036 |
| 26 mag 2022 | 4,9620 | 5,0320 | 4,9360 | 5,0180 | 4,9262 | 5.750.397 |
| 25 mag 2022 | 4,9600 | 5,0080 | 4,8960 | 4,9590 | 4,8682 | 7.121.606 |
| 24 mag 2022 | 4,8970 | 4,9430 | 4,8500 | 4,8730 | 4,7838 | 7.478.612 |
| 23 mag 2022 | 4,8400 | 4,9650 | 4,8390 | 4,9650 | 4,8741 | 10.814.235 |
| 20 mag 2022 | 4,7710 | 4,8690 | 4,7620 | 4,7800 | 4,6925 | 7.748.192 |
| 19 mag 2022 | 4,9420 | 4,9420 | 4,7010 | 4,7290 | 4,6424 | 13.125.761 |
| 18 mag 2022 | 5,0720 | 5,0840 | 4,9750 | 5,0080 | 4,9163 | 9.011.538 |
| 17 mag 2022 | 4,9400 | 5,0720 | 4,9390 | 5,0560 | 4,9635 | 10.553.093 |
| 16 mag 2022 | 4,9180 | 4,9180 | 4,8180 | 4,8740 | 4,7848 | 9.416.345 |
| 13 mag 2022 | 4,9080 | 4,9710 | 4,9070 | 4,9290 | 4,8388 | 9.232.296 |
| 12 mag 2022 | 4,7400 | 4,9200 | 4,7270 | 4,8630 | 4,7740 | 13.118.999 |
| 11 mag 2022 | 4,8400 | 4,8720 | 4,7560 | 4,8310 | 4,7426 | 11.820.345 |
| 10 mag 2022 | 4,7790 | 4,9090 | 4,7730 | 4,8160 | 4,7278 | 9.189.026 |
| 09 mag 2022 | 4,7660 | 4,8670 | 4,7310 | 4,7390 | 4,6523 | 7.899.212 |
| 06 mag 2022 | 4,7610 | 4,7900 | 4,7050 | 4,7620 | 4,6748 | 6.528.685 |
| 05 mag 2022 | 4,9300 | 4,9300 | 4,7620 | 4,7880 | 4,7004 | 7.714.765 |
| 04 mag 2022 | 4,9600 | 4,9710 | 4,8680 | 4,8680 | 4,7789 | 5.001.991 |
| 03 mag 2022 | 4,8900 | 4,9530 | 4,8760 | 4,9310 | 4,8407 | 8.357.259 |
| 02 mag 2022 | 4,9140 | 4,9450 | 4,7010 | 4,8390 | 4,7504 | 8.148.409 |
| 29 apr 2022 | 4,9000 | 4,9880 | 4,8800 | 4,9650 | 4,8741 | 11.034.574 |
| 28 apr 2022 | 5,0000 | 5,0140 | 4,7900 | 4,8390 | 4,7504 | 11.511.844 |
| 27 apr 2022 | 4,9500 | 4,9870 | 4,8720 | 4,9310 | 4,8407 | 9.684.847 |
| 26 apr 2022 | 5,1480 | 5,1600 | 4,9970 | 5,0040 | 4,9124 | 9.880.605 |
| 25 apr 2022 | 5,2000 | 5,2040 | 5,0080 | 5,0120 | 4,9203 | 12.618.355 |
| 22 apr 2022 | 5,3000 | 5,4040 | 5,2500 | 5,3300 | 5,2324 | 8.144.712 |
| 21 apr 2022 | 5,3740 | 5,4200 | 5,3220 | 5,3340 | 5,2364 | 10.627.530 |
| 20 apr 2022 | 5,2600 | 5,4100 | 5,2440 | 5,3740 | 5,2756 | 14.249.766 |
| 19 apr 2022 | 5,2320 | 5,2980 | 5,2120 | 5,2400 | 5,1441 | 8.718.035 |
| 14 apr 2022 | 5,1460 | 5,2380 | 5,0960 | 5,2060 | 5,1107 | 10.024.048 |
| 13 apr 2022 | 5,1160 | 5,1560 | 5,0780 | 5,1200 | 5,0263 | 5.844.971 |
| 12 apr 2022 | 5,0400 | 5,1240 | 4,9740 | 5,0920 | 4,9988 | 10.023.059 |
| 11 apr 2022 | 5,0100 | 5,1380 | 5,0060 | 5,0820 | 4,9890 | 7.764.420 |
| 08 apr 2022 | 5,0000 | 5,0600 | 4,9790 | 5,0260 | 4,9340 | 8.233.529 |
| 07 apr 2022 | 4,9630 | 5,0120 | 4,9060 | 4,9130 | 4,8231 | 7.820.300 |
| 06 apr 2022 | 4,9600 | 5,0240 | 4,8840 | 4,9510 | 4,8604 | 7.911.509 |
| 05 apr 2022 | 4,9020 | 4,9980 | 4,8950 | 4,9730 | 4,8820 | 7.585.820 |
| 04 apr 2022 | 4,9440 | 4,9600 | 4,8820 | 4,9120 | 4,8221 | 5.784.392 |
| 01 apr 2022 | 4,8460 | 4,9750 | 4,8270 | 4,9420 | 4,8515 | 8.432.083 |
| 31 mar 2022 | 4,8400 | 4,8810 | 4,7950 | 4,8020 | 4,7141 | 5.129.958 |
| 30 mar 2022 | 4,8500 | 4,8990 | 4,8150 | 4,8420 | 4,7534 | 6.900.483 |
| 29 mar 2022 | 4,8540 | 4,9470 | 4,8150 | 4,8630 | 4,7740 | 10.378.511 |
| 28 mar 2022 | 4,7230 | 4,9250 | 4,7130 | 4,7810 | 4,6935 | 12.001.726 |
| 25 mar 2022 | 4,6220 | 4,7290 | 4,5740 | 4,6890 | 4,6032 | 7.286.815 |
| 24 mar 2022 | 4,6770 | 4,6940 | 4,6090 | 4,6150 | 4,5305 | 9.016.724 |
| 23 mar 2022 | 4,5720 | 4,8200 | 4,5360 | 4,6630 | 4,5776 | 15.686.243 |
| 22 mar 2022 | 4,3640 | 4,5850 | 4,3610 | 4,5430 | 4,4598 | 13.139.848 |
| 21 mar 2022 | 4,3010 | 4,3830 | 4,3000 | 4,3320 | 4,2527 | 6.662.542 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
