Aegon N.V. (AGN.AS)
Amsterdam - Amsterdam Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
30 set 2022 - 30 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 29 set 2023 | 4,5200 | 4,6290 | 4,5200 | 4,5820 | 4,5820 | 9.201.318 |
| 28 set 2023 | 4,4690 | 4,5420 | 4,4240 | 4,5210 | 4,5210 | 9.887.907 |
| 27 set 2023 | 4,6500 | 4,6500 | 4,4400 | 4,4770 | 4,4770 | 16.883.173 |
| 26 set 2023 | 4,6650 | 4,6920 | 4,6410 | 4,6780 | 4,6780 | 5.216.898 |
| 25 set 2023 | 4,6930 | 4,7450 | 4,6400 | 4,6840 | 4,6840 | 6.203.841 |
| 22 set 2023 | 4,7410 | 4,7580 | 4,6210 | 4,7100 | 4,7100 | 12.142.078 |
| 21 set 2023 | 4,7700 | 4,7760 | 4,7350 | 4,7600 | 4,7600 | 4.814.464 |
| 20 set 2023 | 4,7890 | 4,8240 | 4,7710 | 4,8100 | 4,8100 | 4.060.098 |
| 19 set 2023 | 4,7100 | 4,7870 | 4,7100 | 4,7790 | 4,7790 | 4.858.845 |
| 18 set 2023 | 4,7700 | 4,7820 | 4,7120 | 4,7170 | 4,7170 | 4.011.447 |
| 15 set 2023 | 4,8000 | 4,8250 | 4,7560 | 4,7710 | 4,7710 | 9.297.693 |
| 14 set 2023 | 4,6830 | 4,7840 | 4,6810 | 4,7800 | 4,7800 | 8.318.279 |
| 13 set 2023 | 4,6710 | 4,7080 | 4,6570 | 4,6860 | 4,6860 | 5.479.469 |
| 12 set 2023 | 4,6700 | 4,6880 | 4,6530 | 4,6710 | 4,6710 | 5.718.600 |
| 11 set 2023 | 4,5970 | 4,6840 | 4,5970 | 4,6620 | 4,6620 | 6.408.387 |
| 08 set 2023 | 4,5910 | 4,6000 | 4,5010 | 4,5770 | 4,5770 | 6.078.053 |
| 07 set 2023 | 4,6390 | 4,6610 | 4,5590 | 4,5690 | 4,5690 | 7.427.652 |
| 06 set 2023 | 4,6420 | 4,6790 | 4,6140 | 4,6600 | 4,6600 | 6.545.951 |
| 05 set 2023 | 4,6580 | 4,7070 | 4,6230 | 4,6670 | 4,6670 | 5.476.578 |
| 04 set 2023 | 4,7500 | 4,7650 | 4,6860 | 4,6870 | 4,6870 | 5.706.207 |
| 01 set 2023 | 4,7480 | 4,7810 | 4,7300 | 4,7300 | 4,7300 | 6.673.749 |
| 31 ago 2023 | 4,7490 | 4,8010 | 4,7400 | 4,7400 | 4,7400 | 9.968.892 |
| 30 ago 2023 | 4,7480 | 4,7940 | 4,7350 | 4,7500 | 4,7500 | 7.553.966 |
| 29 ago 2023 | 4,7080 | 4,7720 | 4,7080 | 4,7380 | 4,7380 | 8.667.049 |
| 28 ago 2023 | 4,7790 | 4,8150 | 4,7600 | 4,8020 | 4,8020 | 5.924.239 |
| 25 ago 2023 | 4,7530 | 4,8040 | 4,7420 | 4,7470 | 4,7470 | 6.624.510 |
| 24 ago 2023 | 4,7620 | 4,8040 | 4,7230 | 4,7370 | 4,7370 | 7.652.592 |
| 23 ago 2023 | 4,7780 | 4,8110 | 4,7320 | 4,7410 | 4,7410 | 4.801.357 |
| 22 ago 2023 | 4,8100 | 4,8220 | 4,7460 | 4,7620 | 4,7620 | 4.836.025 |
| 21 ago 2023 | 4,6990 | 4,8610 | 4,6990 | 4,7800 | 4,7800 | 9.609.947 |
| 18 ago 2023 | 4,7000 | 4,7880 | 4,6500 | 4,7080 | 4,7080 | 9.580.980 |
| 17 ago 2023 | 4,8400 | 4,8560 | 4,7130 | 4,7220 | 4,7220 | 17.795.980 |
| 16 ago 2023 | 4,9480 | 4,9980 | 4,9330 | 4,9690 | 4,9690 | 6.473.185 |
| 15 ago 2023 | 5,0700 | 5,0700 | 4,9230 | 4,9410 | 4,9410 | 6.998.146 |
| 14 ago 2023 | 5,0200 | 5,0660 | 5,0160 | 5,0580 | 5,0580 | 5.385.716 |
| 11 ago 2023 | 5,0160 | 5,0380 | 4,9830 | 5,0160 | 5,0160 | 4.933.750 |
| 10 ago 2023 | 5,0400 | 5,0540 | 5,0080 | 5,0300 | 5,0300 | 5.412.829 |
| 09 ago 2023 | 4,9950 | 5,0360 | 4,9780 | 4,9960 | 4,9960 | 6.989.247 |
| 08 ago 2023 | 4,9600 | 5,0040 | 4,9040 | 4,9580 | 4,9580 | 6.122.049 |
| 07 ago 2023 | 4,9470 | 5,0200 | 4,9340 | 5,0200 | 5,0200 | 6.166.501 |
| 04 ago 2023 | 4,9300 | 4,9640 | 4,9000 | 4,9530 | 4,9530 | 5.246.245 |
| 03 ago 2023 | 4,8160 | 4,8960 | 4,7890 | 4,8920 | 4,8920 | 5.943.452 |
| 02 ago 2023 | 4,8800 | 4,8810 | 4,7960 | 4,8330 | 4,8330 | 7.257.761 |
| 01 ago 2023 | 4,9300 | 4,9590 | 4,8840 | 4,9080 | 4,9080 | 6.119.190 |
| 31 lug 2023 | 4,9300 | 4,9760 | 4,9170 | 4,9440 | 4,9440 | 5.642.606 |
| 28 lug 2023 | 4,9400 | 4,9710 | 4,9130 | 4,9390 | 4,9390 | 4.897.863 |
| 27 lug 2023 | 4,9200 | 4,9560 | 4,9100 | 4,9440 | 4,9440 | 6.001.879 |
| 26 lug 2023 | 4,9000 | 4,9280 | 4,8540 | 4,8990 | 4,8990 | 5.957.024 |
| 25 lug 2023 | 4,8650 | 4,9330 | 4,8600 | 4,9030 | 4,9030 | 7.073.011 |
| 24 lug 2023 | 4,7440 | 4,8360 | 4,7340 | 4,8360 | 4,8360 | 7.982.220 |
| 21 lug 2023 | 4,7590 | 4,8030 | 4,7420 | 4,7520 | 4,7520 | 4.792.673 |
| 20 lug 2023 | 4,6900 | 4,7700 | 4,6900 | 4,7510 | 4,7510 | 6.388.317 |
| 19 lug 2023 | 4,7310 | 4,7500 | 4,6640 | 4,6950 | 4,6950 | 5.988.870 |
| 18 lug 2023 | 4,6800 | 4,7220 | 4,6470 | 4,7210 | 4,7210 | 6.481.795 |
| 17 lug 2023 | 4,6900 | 4,7430 | 4,6500 | 4,6870 | 4,6870 | 4.040.366 |
| 14 lug 2023 | 4,7530 | 4,7620 | 4,7000 | 4,7000 | 4,7000 | 6.028.966 |
| 13 lug 2023 | 4,7770 | 4,7860 | 4,7430 | 4,7700 | 4,7700 | 6.914.018 |
| 12 lug 2023 | 4,7620 | 4,8180 | 4,7620 | 4,7830 | 4,7830 | 6.465.567 |
| 11 lug 2023 | 4,7240 | 4,7610 | 4,6850 | 4,7470 | 4,7470 | 6.044.451 |
| 10 lug 2023 | 4,6600 | 4,7500 | 4,6600 | 4,7210 | 4,7210 | 6.282.507 |
| 07 lug 2023 | 4,6700 | 4,7390 | 4,6570 | 4,6900 | 4,6900 | 6.588.401 |
| 06 lug 2023 | 4,6870 | 4,7420 | 4,6450 | 4,6700 | 4,6700 | 10.158.755 |
| 05 lug 2023 | 4,7800 | 4,7820 | 4,6910 | 4,7120 | 4,7120 | 6.996.235 |
| 04 lug 2023 | 4,7270 | 4,8040 | 4,7160 | 4,8000 | 4,8000 | 9.626.096 |
| 03 lug 2023 | 4,6620 | 4,7360 | 4,6620 | 4,7170 | 4,7170 | 6.451.446 |
| 30 giu 2023 | 4,6300 | 4,6570 | 4,6200 | 4,6300 | 4,6300 | 6.649.833 |
| 29 giu 2023 | 4,5500 | 4,6220 | 4,5420 | 4,6060 | 4,6060 | 5.096.132 |
| 28 giu 2023 | 4,5800 | 4,5920 | 4,5270 | 4,5470 | 4,5470 | 4.421.043 |
| 27 giu 2023 | 4,5300 | 4,5610 | 4,4760 | 4,5540 | 4,5540 | 6.258.786 |
| 26 giu 2023 | 4,5300 | 4,5300 | 4,4050 | 4,5020 | 4,5020 | 8.531.028 |
| 23 giu 2023 | 4,4240 | 4,5190 | 4,4160 | 4,5100 | 4,5100 | 8.585.197 |
| 22 giu 2023 | 4,3900 | 4,4650 | 4,3280 | 4,4130 | 4,4130 | 8.882.008 |
| 21 giu 2023 | 4,4060 | 4,5220 | 4,3960 | 4,4150 | 4,4150 | 5.768.498 |
| 20 giu 2023 | 4,4060 | 4,4310 | 4,3740 | 4,4050 | 4,4050 | 5.600.574 |
| 19 giu 2023 | 4,4100 | 4,4700 | 4,4050 | 4,4270 | 4,4270 | 3.419.346 |
| 16 giu 2023 | 4,5160 | 4,5280 | 4,4240 | 4,4240 | 4,4240 | 13.535.956 |
| 15 giu 2023 | 4,5300 | 4,5580 | 4,4770 | 4,5050 | 4,5050 | 6.817.058 |
| 14 giu 2023 | 4,5080 | 4,6150 | 4,5040 | 4,5500 | 4,5500 | 6.790.552 |
| 13 giu 2023 | 4,5400 | 4,5440 | 4,4670 | 4,5200 | 4,5200 | 3.958.445 |
| 12 giu 2023 | 4,5500 | 4,5720 | 4,5100 | 4,5240 | 4,5240 | 4.800.249 |
| 09 giu 2023 | 4,5100 | 4,5460 | 4,4960 | 4,5300 | 4,5300 | 6.181.878 |
| 08 giu 2023 | 4,5000 | 4,5760 | 4,4690 | 4,4880 | 4,4880 | 9.524.231 |
| 07 giu 2023 | 4,4300 | 4,4800 | 4,3930 | 4,4740 | 4,4740 | 9.379.491 |
| 06 giu 2023 | 4,3310 | 4,4290 | 4,3240 | 4,4220 | 4,4220 | 9.405.798 |
| 05 giu 2023 | 4,3730 | 4,3930 | 4,3170 | 4,3370 | 4,3370 | 6.889.535 |
| 02 giu 2023 | 4,2010 | 4,3590 | 4,1990 | 4,3500 | 4,3500 | 8.968.671 |
| 01 giu 2023 | 4,1200 | 4,1820 | 4,1040 | 4,1780 | 4,1780 | 6.485.469 |
| 31 mag 2023 | 4,2300 | 4,2450 | 4,1030 | 4,1150 | 4,1150 | 22.562.747 |
| 30 mag 2023 | 4,2240 | 4,3020 | 4,1830 | 4,2430 | 4,2430 | 9.539.022 |
| 29 mag 2023 | 4,2890 | 4,2890 | 4,1990 | 4,2310 | 4,2310 | 5.333.358 |
| 26 mag 2023 | 4,3000 | 4,3690 | 4,2290 | 4,3390 | 4,3390 | 8.030.968 |
| 25 mag 2023 | 4,3000 | 4,3040 | 4,2250 | 4,2740 | 4,2740 | 7.809.870 |
| 24 mag 2023 | 4,3800 | 4,4030 | 4,2770 | 4,2980 | 4,2980 | 10.013.874 |
| 23 mag 2023 | 4,3470 | 4,4560 | 4,3440 | 4,4290 | 4,4290 | 10.976.558 |
| 22 mag 2023 | 4,3140 | 4,3520 | 4,2980 | 4,3510 | 4,3510 | 7.257.749 |
| 19 mag 2023 | 4,3300 | 4,3690 | 4,2960 | 4,3230 | 4,3230 | 11.408.540 |
| 18 mag 2023 | 4,3400 | 4,3710 | 4,2550 | 4,2930 | 4,2930 | 8.852.099 |
| 17 mag 2023 | 4,2100 | 4,3730 | 4,1900 | 4,3100 | 4,3100 | 25.405.391 |
| 16 mag 2023 | 4,1400 | 4,1800 | 4,1050 | 4,1390 | 4,1390 | 8.520.068 |
| 15 mag 2023 | 4,0580 | 4,1710 | 4,0580 | 4,1710 | 4,1710 | 9.027.001 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
