Italia markets open in 1 hour 36 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.671,50 -788,58 (-2,05%) EUR/USD
1,0711 +0,0010 (+0,10%) Bitcoin EUR
59.892,83 -2.519,77 (-4,04%) CMC Crypto 200
1.388,56 -35,54 (-2,50%)
Aegon Ltd. (AGN.AS)
Amsterdam - Amsterdam Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 5,81 | 5,83 | 5,74 | 5,75 | 5,75 | 3.919.665 |
| 23 apr 2024 | 5,74 | 5,81 | 5,74 | 5,80 | 5,80 | 5.024.819 |
| 22 apr 2024 | 5,58 | 5,72 | 5,58 | 5,70 | 5,70 | 5.201.509 |
| 19 apr 2024 | 5,54 | 5,54 | 5,39 | 5,52 | 5,52 | 8.098.027 |
| 18 apr 2024 | 5,58 | 5,66 | 5,56 | 5,59 | 5,59 | 7.585.195 |
| 17 apr 2024 | 5,56 | 5,62 | 5,55 | 5,56 | 5,56 | 7.997.048 |
| 16 apr 2024 | 5,57 | 5,60 | 5,52 | 5,53 | 5,53 | 7.433.723 |
| 15 apr 2024 | 5,59 | 5,71 | 5,58 | 5,65 | 5,65 | 7.974.425 |
| 12 apr 2024 | 5,61 | 5,68 | 5,56 | 5,57 | 5,57 | 8.681.441 |
| 11 apr 2024 | 5,82 | 5,83 | 5,55 | 5,59 | 5,59 | 10.280.677 |
| 10 apr 2024 | 5,82 | 5,88 | 5,78 | 5,82 | 5,82 | 6.569.175 |
| 09 apr 2024 | 5,83 | 5,90 | 5,80 | 5,80 | 5,80 | 6.525.449 |
| 08 apr 2024 | 5,73 | 5,85 | 5,71 | 5,85 | 5,85 | 5.893.628 |
| 05 apr 2024 | 5,70 | 5,74 | 5,64 | 5,73 | 5,73 | 4.802.887 |
| 04 apr 2024 | 5,75 | 5,80 | 5,75 | 5,77 | 5,77 | 5.497.219 |
| 03 apr 2024 | 5,66 | 5,75 | 5,65 | 5,74 | 5,74 | 7.184.881 |
| 02 apr 2024 | 5,64 | 5,69 | 5,63 | 5,66 | 5,66 | 4.338.561 |
| 28 mar 2024 | 5,65 | 5,67 | 5,63 | 5,65 | 5,65 | 5.358.599 |
| 27 mar 2024 | 5,63 | 5,67 | 5,61 | 5,64 | 5,64 | 3.418.755 |
| 26 mar 2024 | 5,58 | 5,66 | 5,58 | 5,65 | 5,65 | 5.485.126 |
| 25 mar 2024 | 5,50 | 5,60 | 5,49 | 5,59 | 5,59 | 3.817.017 |
| 22 mar 2024 | 5,45 | 5,56 | 5,45 | 5,53 | 5,53 | 8.009.933 |
| 21 mar 2024 | 5,42 | 5,50 | 5,39 | 5,46 | 5,46 | 7.528.012 |
| 20 mar 2024 | 5,36 | 5,39 | 5,34 | 5,38 | 5,38 | 3.821.075 |
| 19 mar 2024 | 5,35 | 5,39 | 5,34 | 5,39 | 5,39 | 3.612.554 |
| 18 mar 2024 | 5,32 | 5,38 | 5,30 | 5,36 | 5,36 | 6.124.255 |
| 15 mar 2024 | 5,38 | 5,39 | 5,33 | 5,33 | 5,33 | 12.446.735 |
| 14 mar 2024 | 5,40 | 5,43 | 5,36 | 5,38 | 5,38 | 3.457.280 |
| 13 mar 2024 | 5,36 | 5,40 | 5,35 | 5,38 | 5,38 | 4.546.663 |
| 12 mar 2024 | 5,34 | 5,37 | 5,32 | 5,36 | 5,36 | 5.374.731 |
| 11 mar 2024 | 5,35 | 5,36 | 5,33 | 5,34 | 5,34 | 5.290.141 |
| 08 mar 2024 | 5,41 | 5,44 | 5,36 | 5,37 | 5,37 | 5.284.481 |
| 07 mar 2024 | 5,32 | 5,42 | 5,32 | 5,40 | 5,40 | 7.779.580 |
| 06 mar 2024 | 5,26 | 5,36 | 5,25 | 5,34 | 5,34 | 8.932.916 |
| 05 mar 2024 | 5,15 | 5,30 | 5,14 | 5,27 | 5,27 | 9.052.629 |
| 04 mar 2024 | 5,20 | 5,23 | 5,14 | 5,17 | 5,17 | 10.602.371 |
| 01 mar 2024 | 5,40 | 5,46 | 5,23 | 5,24 | 5,24 | 19.239.094 |
| 29 feb 2024 | 5,50 | 5,55 | 5,44 | 5,55 | 5,55 | 22.507.534 |
| 28 feb 2024 | 5,42 | 5,51 | 5,42 | 5,51 | 5,51 | 7.728.246 |
| 27 feb 2024 | 5,38 | 5,43 | 5,36 | 5,42 | 5,42 | 6.210.105 |
| 26 feb 2024 | 5,40 | 5,40 | 5,35 | 5,38 | 5,38 | 5.413.831 |
| 23 feb 2024 | 5,40 | 5,41 | 5,25 | 5,40 | 5,40 | 8.107.270 |
| 22 feb 2024 | 5,47 | 5,49 | 5,42 | 5,42 | 5,42 | 7.076.972 |
| 21 feb 2024 | 5,38 | 5,43 | 5,34 | 5,42 | 5,42 | 5.680.000 |
| 20 feb 2024 | 5,35 | 5,39 | 5,32 | 5,39 | 5,39 | 6.719.826 |
| 19 feb 2024 | 5,34 | 5,39 | 5,33 | 5,36 | 5,36 | 5.274.649 |
| 16 feb 2024 | 5,41 | 5,42 | 5,37 | 5,37 | 5,37 | 6.682.923 |
| 15 feb 2024 | 5,40 | 5,41 | 5,32 | 5,40 | 5,40 | 6.971.182 |
| 14 feb 2024 | 5,35 | 5,41 | 5,35 | 5,39 | 5,39 | 4.681.443 |
| 13 feb 2024 | 5,41 | 5,43 | 5,35 | 5,37 | 5,37 | 5.368.822 |
| 12 feb 2024 | 5,38 | 5,43 | 5,38 | 5,43 | 5,43 | 4.847.351 |
| 09 feb 2024 | 5,39 | 5,42 | 5,35 | 5,37 | 5,37 | 5.657.592 |
| 08 feb 2024 | 5,41 | 5,45 | 5,39 | 5,40 | 5,40 | 5.848.672 |
| 07 feb 2024 | 5,42 | 5,43 | 5,39 | 5,39 | 5,39 | 5.257.089 |
| 06 feb 2024 | 5,42 | 5,44 | 5,39 | 5,42 | 5,42 | 4.519.363 |
| 05 feb 2024 | 5,41 | 5,43 | 5,37 | 5,40 | 5,40 | 4.665.130 |
| 02 feb 2024 | 5,40 | 5,42 | 5,35 | 5,40 | 5,40 | 5.486.394 |
| 01 feb 2024 | 5,42 | 5,48 | 5,35 | 5,36 | 5,36 | 6.911.151 |
| 31 gen 2024 | 5,47 | 5,51 | 5,45 | 5,46 | 5,46 | 6.962.550 |
| 30 gen 2024 | 5,50 | 5,51 | 5,44 | 5,47 | 5,47 | 5.553.789 |
| 29 gen 2024 | 5,56 | 5,57 | 5,51 | 5,51 | 5,51 | 5.199.155 |
| 26 gen 2024 | 5,57 | 5,58 | 5,53 | 5,54 | 5,54 | 6.289.326 |
| 25 gen 2024 | 5,63 | 5,64 | 5,55 | 5,55 | 5,55 | 5.959.739 |
| 24 gen 2024 | 5,53 | 5,64 | 5,53 | 5,63 | 5,63 | 8.205.646 |
| 23 gen 2024 | 5,55 | 5,56 | 5,51 | 5,52 | 5,52 | 5.319.237 |
| 22 gen 2024 | 5,46 | 5,57 | 5,45 | 5,55 | 5,55 | 8.826.968 |
| 19 gen 2024 | 5,45 | 5,46 | 5,40 | 5,42 | 5,42 | 5.476.546 |
| 18 gen 2024 | 5,40 | 5,46 | 5,36 | 5,41 | 5,41 | 5.988.775 |
| 17 gen 2024 | 5,33 | 5,40 | 5,29 | 5,40 | 5,40 | 7.141.524 |
| 16 gen 2024 | 5,37 | 5,39 | 5,33 | 5,38 | 5,38 | 6.452.092 |
| 15 gen 2024 | 5,32 | 5,36 | 5,32 | 5,34 | 5,34 | 4.950.166 |
| 12 gen 2024 | 5,27 | 5,32 | 5,27 | 5,30 | 5,30 | 6.875.685 |
| 11 gen 2024 | 5,28 | 5,29 | 5,22 | 5,22 | 5,22 | 5.123.516 |
| 10 gen 2024 | 5,24 | 5,27 | 5,23 | 5,25 | 5,25 | 4.835.676 |
| 09 gen 2024 | 5,31 | 5,31 | 5,25 | 5,27 | 5,27 | 4.678.204 |
| 08 gen 2024 | 5,26 | 5,31 | 5,25 | 5,31 | 5,31 | 5.144.163 |
| 05 gen 2024 | 5,24 | 5,27 | 5,18 | 5,26 | 5,26 | 4.747.915 |
| 04 gen 2024 | 5,23 | 5,29 | 5,23 | 5,27 | 5,27 | 4.963.416 |
| 03 gen 2024 | 5,30 | 5,32 | 5,22 | 5,24 | 5,24 | 6.121.521 |
| 02 gen 2024 | 5,26 | 5,32 | 5,26 | 5,30 | 5,30 | 6.529.206 |
| 29 dic 2023 | 5,24 | 5,28 | 5,24 | 5,25 | 5,25 | 3.867.638 |
| 28 dic 2023 | 5,26 | 5,27 | 5,24 | 5,25 | 5,25 | 3.786.484 |
| 27 dic 2023 | 5,19 | 5,27 | 5,13 | 5,26 | 5,26 | 5.869.878 |
| 22 dic 2023 | 5,22 | 5,24 | 5,21 | 5,23 | 5,23 | 4.022.188 |
| 21 dic 2023 | 5,23 | 5,25 | 5,21 | 5,22 | 5,22 | 6.121.279 |
| 20 dic 2023 | 5,27 | 5,28 | 5,24 | 5,27 | 5,27 | 4.900.347 |
| 19 dic 2023 | 5,23 | 5,26 | 5,21 | 5,25 | 5,25 | 5.335.868 |
| 18 dic 2023 | 5,23 | 5,26 | 5,20 | 5,23 | 5,23 | 5.304.711 |
| 15 dic 2023 | 5,27 | 5,29 | 5,25 | 5,27 | 5,27 | 10.382.273 |
| 14 dic 2023 | 5,29 | 5,31 | 5,21 | 5,26 | 5,26 | 7.967.083 |
| 13 dic 2023 | 5,25 | 5,29 | 5,25 | 5,28 | 5,28 | 5.290.354 |
| 12 dic 2023 | 5,25 | 5,27 | 5,23 | 5,27 | 5,27 | 5.760.229 |
| 11 dic 2023 | 5,22 | 5,26 | 5,19 | 5,26 | 5,26 | 7.484.848 |
| 08 dic 2023 | 5,18 | 5,22 | 5,17 | 5,20 | 5,20 | 6.522.230 |
| 07 dic 2023 | 5,17 | 5,20 | 5,16 | 5,19 | 5,19 | 3.838.310 |
| 06 dic 2023 | 5,16 | 5,21 | 5,16 | 5,19 | 5,19 | 6.696.535 |
| 05 dic 2023 | 5,09 | 5,16 | 5,08 | 5,15 | 5,15 | 6.369.686 |
| 04 dic 2023 | 5,06 | 5,12 | 5,06 | 5,10 | 5,10 | 6.452.466 |
| 01 dic 2023 | 5,08 | 5,08 | 5,03 | 5,07 | 5,07 | 5.612.300 |
| 30 nov 2023 | 5,02 | 5,13 | 5,02 | 5,03 | 5,03 | 19.551.922 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.