Italia markets close in 8 hours 15 minutes

Aegon N.V. (AGN.AS)

Amsterdam - Amsterdam Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
5,060,00 (0,00%)
Al 05:36PM CET. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 gen 20225,005,134,995,065,0612.554.561
26 gen 20224,965,064,935,005,009.779.471
25 gen 20224,884,924,794,894,8911.603.453
24 gen 20224,894,914,774,824,8214.492.832
21 gen 20224,904,954,824,944,9411.857.221
20 gen 20224,955,024,925,005,0010.270.287
19 gen 20225,065,094,924,994,9914.125.328
18 gen 20225,015,065,005,065,069.724.066
17 gen 20225,075,125,005,025,029.794.357
14 gen 20225,065,125,025,065,0613.142.051
13 gen 20225,025,095,025,075,0711.021.775
12 gen 20224,915,064,915,035,0313.114.333
11 gen 20224,874,914,814,884,889.185.480
10 gen 20224,854,894,804,874,8712.711.472
07 gen 20224,654,814,644,814,8112.983.680
06 gen 20224,574,614,544,614,618.345.759
05 gen 20224,594,654,574,614,619.797.275
04 gen 20224,464,594,454,574,5710.203.055
03 gen 20224,434,454,404,434,435.913.582
31 dic 20214,394,424,394,394,391.429.312
30 dic 20214,414,434,394,414,413.363.758
29 dic 20214,454,474,394,414,415.482.309
28 dic 20214,414,474,404,454,454.928.694
27 dic 20214,374,454,324,414,414.502.674
24 dic 20214,354,444,344,394,392.601.967
23 dic 20214,214,394,214,364,3613.924.983
22 dic 20214,144,174,094,174,174.495.240
21 dic 20214,054,144,044,134,136.152.948
20 dic 20214,034,063,974,004,009.947.430
17 dic 20214,164,174,084,144,148.723.557
16 dic 20214,144,224,124,194,199.448.713
15 dic 20214,054,154,054,074,079.266.836
14 dic 20214,004,063,994,054,057.023.116
13 dic 20214,024,083,973,973,977.838.191
10 dic 20214,024,064,014,024,024.989.513
09 dic 20214,064,074,024,044,044.453.929
08 dic 20214,114,134,014,084,087.983.209
07 dic 20214,124,184,114,124,128.268.125
06 dic 20214,034,083,994,064,067.915.269
03 dic 20214,114,123,964,004,009.644.566
02 dic 20214,024,083,974,064,069.652.726
01 dic 20213,954,083,954,054,059.224.809
30 nov 20213,883,933,823,913,9121.481.368
29 nov 20213,984,053,933,943,9416.482.352
26 nov 20214,134,133,883,923,9232.143.158
25 nov 20214,344,354,274,304,305.853.258
24 nov 20214,294,474,284,354,3514.941.317
23 nov 20214,244,274,214,234,237.992.489
22 nov 20214,234,284,224,274,277.618.419
19 nov 20214,394,394,214,224,2215.076.679
18 nov 20214,394,434,364,374,376.398.169
17 nov 20214,394,444,384,414,415.977.911
16 nov 20214,364,414,344,404,409.159.210
15 nov 20214,294,364,274,364,3611.245.260
12 nov 20214,304,324,224,314,318.985.457
11 nov 20214,274,324,194,294,2911.849.795
10 nov 20214,274,314,234,314,316.908.287
09 nov 20214,314,324,264,274,276.967.313
08 nov 20214,334,384,304,324,326.521.432
05 nov 20214,304,414,294,334,3310.005.520
04 nov 20214,444,454,274,304,3012.779.622
03 nov 20214,374,424,324,424,427.392.469
02 nov 20214,374,384,324,384,385.465.570
01 nov 20214,404,454,394,414,415.461.114
29 ott 20214,394,434,364,394,397.221.121
28 ott 20214,464,464,384,404,409.745.541
27 ott 20214,554,554,464,474,479.289.035
26 ott 20214,534,594,514,554,558.061.476
25 ott 20214,504,554,504,534,537.181.264
22 ott 20214,474,524,434,494,497.166.554
21 ott 20214,444,504,424,464,467.984.367
20 ott 20214,484,514,434,484,487.486.463
19 ott 20214,444,494,414,474,476.362.313
18 ott 20214,464,514,434,464,468.030.696
15 ott 20214,464,534,464,474,4711.450.339
14 ott 20214,464,474,354,444,4413.058.910
13 ott 20214,554,564,414,444,4412.793.232
12 ott 20214,524,574,494,574,579.967.034
11 ott 20214,574,604,554,584,588.633.043
08 ott 20214,534,574,534,564,568.590.278
07 ott 20214,484,554,464,544,5411.757.535
06 ott 20214,494,514,374,424,4210.429.483
05 ott 20214,394,494,374,494,4910.222.111
04 ott 20214,384,434,314,374,3711.125.957
01 ott 20214,344,414,304,384,3812.951.830
30 set 20214,464,494,414,474,4713.760.076
29 set 20214,354,444,324,434,4311.059.514
28 set 20214,304,404,304,334,3315.101.673
27 set 20214,204,304,204,284,2811.444.687
24 set 20214,094,194,074,174,1711.510.977
23 set 20214,094,104,044,094,098.047.076
22 set 20214,054,074,024,054,057.674.586
21 set 20214,054,103,994,004,007.758.255
20 set 20214,104,104,004,044,0411.602.494
17 set 20214,214,254,174,184,1811.545.603
16 set 20214,194,234,174,184,188.219.045
15 set 20214,174,214,154,164,165.416.178
14 set 20214,224,244,184,184,187.348.314
13 set 20214,134,224,134,224,226.421.535
10 set 20214,154,174,124,134,138.032.495
*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...