AGN.AS - Aegon N.V.

Amsterdam - Amsterdam Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 giu 20234,12004,18204,10404,17804,17806.485.469
31 mag 20234,23004,24504,10304,11504,115022.562.747
30 mag 20234,22404,30204,18304,24304,24309.539.022
29 mag 20234,28904,28904,19904,23104,23105.333.358
29 mag 20230.12 Dividendo
26 mag 20234,30004,36904,22904,33904,21908.030.968
25 mag 20234,30004,30404,22504,27404,15587.809.870
24 mag 20234,38004,40304,27704,29804,179110.013.874
23 mag 20234,34704,45604,34404,42904,306510.976.558
22 mag 20234,31404,35204,29804,35104,23077.257.749
19 mag 20234,33004,36904,29604,32304,203411.408.540
18 mag 20234,34004,37104,25504,29304,17438.852.099
17 mag 20234,21004,37304,19004,31004,190825.405.391
16 mag 20234,14004,18004,10504,13904,02458.520.068
15 mag 20234,05804,17104,05804,17104,05569.027.001
12 mag 20234,05004,07804,02804,03503,92346.002.193
11 mag 20234,01004,05603,99104,03903,92736.657.828
10 mag 20234,07804,12503,98304,00903,89818.755.926
09 mag 20234,03904,07604,01204,05303,94095.024.559
08 mag 20234,02304,07404,01904,07003,95744.003.445
05 mag 20233,95004,03803,95004,01703,90596.609.952
04 mag 20234,03604,06003,88103,91203,803810.153.343
03 mag 20234,05104,09304,02904,05303,94095.460.661
02 mag 20234,12004,14504,01004,01003,89917.405.897
28 apr 20234,10004,13004,02404,12304,00907.453.581
27 apr 20234,03404,08404,00404,07903,96626.222.827
26 apr 20234,04004,07803,98204,04903,93706.818.192
25 apr 20234,09104,09204,00904,06303,95065.972.107
24 apr 20234,06304,12404,04304,10703,99345.047.548
21 apr 20234,11004,11304,04804,07703,96426.905.329
20 apr 20234,18304,19504,10104,11003,99635.413.219
19 apr 20234,13804,17404,11004,16804,05274.626.842
18 apr 20234,10704,15004,09404,13604,02165.567.188
17 apr 20234,19604,21704,06604,07803,96529.280.880
14 apr 20234,10904,18104,07704,16304,04797.149.557
13 apr 20234,10004,12904,08104,09703,98375.969.461
12 apr 20234,13304,17004,08204,10903,99549.502.737
11 apr 20234,11004,14104,08004,13904,02456.170.710
06 apr 20234,00604,07404,00504,06303,95068.254.818
05 apr 20234,04804,06903,97303,98503,87488.587.620
04 apr 20234,02304,13004,01804,01803,906911.813.757
03 apr 20233,99204,03903,96504,00203,891311.797.857
31 mar 20233,99003,99003,90103,95103,84176.234.656
30 mar 20233,94504,01503,92603,99003,87977.083.955
29 mar 20233,91403,93603,87303,92403,815512.715.059
28 mar 20233,92803,95103,79303,86103,75428.122.771
27 mar 20233,91703,92803,83603,85903,75239.111.237
24 mar 20233,92703,92703,73803,83403,728014.756.274
23 mar 20233,96804,00203,89903,94203,833011.268.882
22 mar 20234,15004,15004,00404,01603,904911.482.779
21 mar 20234,09304,16904,05804,14204,027411.824.895
20 mar 20233,84904,05803,71303,99903,888417.142.283
17 mar 20234,05904,15603,90303,90303,795168.819.666
16 mar 20234,13004,13603,83304,02503,913721.907.778
15 mar 20234,33204,33903,99404,00803,897222.874.867
14 mar 20234,33104,39804,25704,34304,222914.048.252
13 mar 20234,61004,61004,32204,36004,239421.189.675
10 mar 20234,64004,69604,53004,66004,531117.698.022
09 mar 20234,99905,04204,87604,88904,75388.458.569
08 mar 20234,94005,03404,87304,99104,853014.610.375
07 mar 20234,92004,93404,87004,87004,73535.749.024
06 mar 20234,92604,95804,90704,94004,80344.011.575
03 mar 20234,88004,91404,86504,90104,76556.306.034
02 mar 20234,92504,92804,83004,86604,73146.451.136
01 mar 20234,95104,97704,89604,92104,78496.323.051
28 feb 20234,85004,96704,84104,93304,796610.316.837
27 feb 20234,85104,90004,84604,87604,74117.241.132
24 feb 20234,87104,87104,78104,82204,68868.239.833
23 feb 20234,90004,91104,85204,86504,73057.882.199
22 feb 20234,98004,99404,85404,88504,74997.448.323
21 feb 20235,10005,10404,98405,00004,86178.335.290
20 feb 20235,18205,18205,11605,12204,98034.111.998
17 feb 20235,19005,20605,13205,17005,02706.885.264
16 feb 20235,19005,22405,14805,21805,07376.303.012
15 feb 20235,14205,17205,11805,17205,02905.841.520
14 feb 20235,20005,20605,14405,14405,00177.294.113
13 feb 20235,21005,21805,13005,17805,03485.385.278
10 feb 20235,23405,25005,11205,19205,04849.757.559
09 feb 20234,99005,30604,98005,25005,104820.403.741
08 feb 20234,93005,02204,92604,99604,85788.307.460
07 feb 20234,93004,93104,89104,91604,78005.135.534
06 feb 20235,04005,04804,90404,91604,78005.578.474
03 feb 20235,02605,06605,01205,06604,92596.201.934
02 feb 20235,02605,07805,01205,05004,91036.686.250
01 feb 20235,01805,04805,00205,02004,88124.892.238
31 gen 20235,08005,09405,01405,03604,89674.758.674
30 gen 20235,07205,08205,00205,07804,93765.062.586
27 gen 20235,10005,15205,06805,09404,95314.993.465
26 gen 20235,03205,07205,01805,07204,93176.331.860
25 gen 20235,03805,05204,97705,01604,87734.393.800
24 gen 20235,02205,04404,99105,03004,89098.287.513
23 gen 20234,99505,04604,99505,01604,87734.587.094
20 gen 20234,93405,00004,92204,99004,85205.396.550
19 gen 20234,99605,00404,91804,91904,78306.474.547
18 gen 20235,04005,05405,00805,03204,89285.469.053
17 gen 20235,08005,09405,02205,03404,89486.239.652
16 gen 20235,12205,14005,08805,08804,94735.299.048
13 gen 20235,13605,16405,08405,11804,97658.715.246
12 gen 20234,93705,14804,93705,14805,005617.110.078
11 gen 20234,98004,98704,87504,88504,74998.787.369
*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...