Italia markets close in 6 hours 50 minutes

Aegon N.V. (AGN.AS)

Amsterdam - Amsterdam Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
4,0910-0,0510 (-1,23%)
Al 10:24AM CET. Mercato aperto.
Periodo di tempo:
22 mar 2022 - 22 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 mar 20234,15004,15004,06704,09104,09101.811.495
21 mar 20234,09304,16904,05804,14204,142011.824.895
20 mar 20233,84904,05803,71303,99903,999017.142.283
17 mar 20234,05904,15603,90303,90303,903068.819.666
16 mar 20234,13004,13603,83304,02504,025021.907.778
15 mar 20234,33204,33903,99404,00804,008022.874.867
14 mar 20234,33104,39804,25704,34304,343014.048.252
13 mar 20234,61004,61004,32204,36004,360021.189.675
10 mar 20234,64004,69604,53004,66004,660017.698.022
09 mar 20234,99905,04204,87604,88904,88908.458.569
08 mar 20234,94005,03404,87304,99104,991014.610.375
07 mar 20234,92004,93404,87004,87004,87005.749.024
06 mar 20234,92604,95804,90704,94004,94004.011.575
03 mar 20234,88004,91404,86504,90104,90106.306.034
02 mar 20234,92504,92804,83004,86604,86606.451.136
01 mar 20234,95104,97704,89604,92104,92106.323.051
28 feb 20234,85004,96704,84104,93304,933010.316.837
27 feb 20234,85104,90004,84604,87604,87607.241.132
24 feb 20234,87104,87104,78104,82204,82208.239.833
23 feb 20234,90004,91104,85204,86504,86507.882.199
22 feb 20234,98004,99404,85404,88504,88507.448.323
21 feb 20235,10005,10404,98405,00005,00008.335.290
20 feb 20235,18205,18205,11605,12205,12204.111.998
17 feb 20235,19005,20605,13205,17005,17006.885.264
16 feb 20235,19005,22405,14805,21805,21806.303.012
15 feb 20235,14205,17205,11805,17205,17205.841.520
14 feb 20235,20005,20605,14405,14405,14407.294.113
13 feb 20235,21005,21805,13005,17805,17805.385.278
10 feb 20235,23405,25005,11205,19205,19209.757.559
09 feb 20234,99005,30604,98005,25005,250020.403.741
08 feb 20234,93005,02204,92604,99604,99608.307.460
07 feb 20234,93004,93104,89104,91604,91605.135.534
06 feb 20235,04005,04804,90404,91604,91605.578.474
03 feb 20235,02605,06605,01205,06605,06606.201.934
02 feb 20235,02605,07805,01205,05005,05006.686.250
01 feb 20235,01805,04805,00205,02005,02004.892.238
31 gen 20235,08005,09405,01405,03605,03604.758.674
30 gen 20235,07205,08205,00205,07805,07805.062.586
27 gen 20235,10005,15205,06805,09405,09404.993.465
26 gen 20235,03205,07205,01805,07205,07206.331.860
25 gen 20235,03805,05204,97705,01605,01604.393.800
24 gen 20235,02205,04404,99105,03005,03008.287.513
23 gen 20234,99505,04604,99505,01605,01604.587.094
20 gen 20234,93405,00004,92204,99004,99005.396.550
19 gen 20234,99605,00404,91804,91904,91906.474.547
18 gen 20235,04005,05405,00805,03205,03205.469.053
17 gen 20235,08005,09405,02205,03405,03406.239.652
16 gen 20235,12205,14005,08805,08805,08805.299.048
13 gen 20235,13605,16405,08405,11805,11808.715.246
12 gen 20234,93705,14804,93705,14805,148017.110.078
11 gen 20234,98004,98704,87504,88504,88508.787.369
10 gen 20234,88804,95504,87104,94404,94406.700.265
09 gen 20234,90604,93104,87504,89004,89006.862.558
06 gen 20234,83204,89204,80204,89204,89205.235.706
05 gen 20234,86404,86404,77604,78704,78706.980.840
04 gen 20234,83004,90204,82304,88104,88107.357.454
03 gen 20234,79804,89004,79804,85104,85106.009.799
02 gen 20234,78804,80504,75304,79904,79903.035.340
30 dic 20224,80504,80504,73504,73804,73803.328.595
29 dic 20224,80004,81804,77704,81404,81403.191.675
28 dic 20224,89504,90504,80004,81604,81603.988.630
27 dic 20224,90004,93504,87404,88204,88203.758.999
23 dic 20224,84404,89704,83804,88404,88404.833.786
22 dic 20224,85204,89304,81504,83804,83805.708.756
21 dic 20224,73804,84904,71304,83604,83607.778.025
20 dic 20224,64704,76104,61404,72604,726010.707.310
19 dic 20224,55404,77604,55404,68304,683014.524.271
16 dic 20224,59704,60704,48804,56104,561018.613.399
15 dic 20224,67004,69604,56304,60604,606011.228.201
14 dic 20224,71204,72304,67404,70704,70705.649.382
13 dic 20224,68004,76504,66004,71504,71508.568.061
12 dic 20224,68604,71504,63204,65704,65706.693.805
09 dic 20224,59604,69004,58904,69004,69007.730.720
08 dic 20224,64204,64404,56504,58704,58706.093.598
07 dic 20224,66704,69004,61504,63404,63407.458.775
06 dic 20224,66704,70204,62304,68404,68406.536.081
05 dic 20224,70304,75804,67504,67504,67506.338.980
02 dic 20224,70504,73704,66104,71804,71807.475.029
01 dic 20224,67004,76304,64004,73104,73109.206.232
30 nov 20224,70804,71804,63504,66404,664010.045.149
29 nov 20224,64004,69404,64004,67004,67006.803.751
28 nov 20224,67204,71304,63204,64204,64207.287.855
25 nov 20224,69004,71804,66604,70404,70405.939.899
24 nov 20224,68904,75604,68204,68204,68207.082.238
23 nov 20224,72904,76204,69004,69004,69006.659.356
22 nov 20224,70304,75904,65204,71604,71607.300.347
21 nov 20224,69704,72704,66304,67004,67006.812.095
18 nov 20224,65604,70904,64304,70104,70109.769.233
17 nov 20224,63704,68204,58804,65004,65005.619.398
16 nov 20224,60104,66604,59004,64704,64708.039.662
15 nov 20224,65104,66904,58504,62904,62908.741.164
14 nov 20224,71004,74004,65404,65404,65408.725.590
11 nov 20224,69404,72404,62404,64904,64909.662.299
10 nov 20224,55804,76604,53104,68004,680011.326.352
09 nov 20224,77104,79004,68604,74704,74707.746.933
08 nov 20224,71004,78904,70604,77804,77806.892.857
07 nov 20224,68604,79104,68604,71904,71907.740.072
04 nov 20224,66004,74304,61104,69404,69408.024.719
03 nov 20224,65004,71204,58204,65204,65209.868.624
02 nov 20224,74604,75804,65604,66204,66205.691.277
*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...