Italia markets close in 5 hours 58 minutes

Aegon N.V. (AGN.AS)

Amsterdam - Amsterdam Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
4,0230-0,2170 (-5,12%)
Al 11:17AM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 20224,20204,21504,01504,02304,02303.639.688
04 lug 20224,25004,26104,19804,24004,24003.684.163
01 lug 20224,10504,29404,10404,22604,22607.709.602
30 giu 20224,15504,16704,06104,12804,12809.042.120
29 giu 20224,27204,29904,19704,20804,20807.850.142
28 giu 20224,31704,39104,31104,31504,31507.899.000
27 giu 20224,25004,31504,23904,29004,29006.531.433
24 giu 20224,13404,25504,08104,25204,25208.910.881
23 giu 20224,32704,34104,12604,12804,12809.695.063
22 giu 20224,40004,40004,30804,34504,34505.375.019
21 giu 20224,44204,49804,42804,44004,44004.099.580
20 giu 20224,34504,41904,30404,40804,40804.042.613
17 giu 20224,32904,39804,26204,33904,339012.231.840
16 giu 20224,47904,47904,30604,33404,33408.509.122
15 giu 20224,42604,54804,41704,51104,51109.546.502
14 giu 20224,40004,41404,28004,35704,357011.292.806
13 giu 20224,52604,58004,32804,35304,353014.310.954
10 giu 20224,83004,83104,58204,59704,597010.641.942
09 giu 20224,89104,95304,83704,87404,87407.703.795
08 giu 20224,98004,98504,84704,92404,92408.131.939
07 giu 20224,96905,02004,92604,94504,94508.191.039
06 giu 20224,90505,03604,90505,00005,00007.820.504
03 giu 20224,84704,88404,82804,86504,86506.910.333
02 giu 20224,86204,88604,78304,81304,81307.988.677
02 giu 20220.09 Dividendo
01 giu 20224,98305,00004,91304,91704,82706.843.549
31 mag 20225,03805,09804,96304,97304,882018.548.707
30 mag 20225,10005,11405,05405,06604,97334.726.952
27 mag 20225,03005,07805,01605,07604,98318.120.036
26 mag 20224,96205,03204,93605,01804,92625.750.397
25 mag 20224,96005,00804,89604,95904,86827.121.606
24 mag 20224,89704,94304,85004,87304,78387.478.612
23 mag 20224,84004,96504,83904,96504,874110.814.235
20 mag 20224,77104,86904,76204,78004,69257.748.192
19 mag 20224,94204,94204,70104,72904,642413.125.761
18 mag 20225,07205,08404,97505,00804,91639.011.538
17 mag 20224,94005,07204,93905,05604,963510.553.093
16 mag 20224,91804,91804,81804,87404,78489.416.345
13 mag 20224,90804,97104,90704,92904,83889.232.296
12 mag 20224,74004,92004,72704,86304,774013.118.999
11 mag 20224,84004,87204,75604,83104,742611.820.345
10 mag 20224,77904,90904,77304,81604,72789.189.026
09 mag 20224,76604,86704,73104,73904,65237.899.212
06 mag 20224,76104,79004,70504,76204,67486.528.685
05 mag 20224,93004,93004,76204,78804,70047.714.765
04 mag 20224,96004,97104,86804,86804,77895.001.991
03 mag 20224,89004,95304,87604,93104,84078.357.259
02 mag 20224,91404,94504,70104,83904,75048.148.409
29 apr 20224,90004,98804,88004,96504,874111.034.574
28 apr 20225,00005,01404,79004,83904,750411.511.844
27 apr 20224,95004,98704,87204,93104,84079.684.847
26 apr 20225,14805,16004,99705,00404,91249.880.605
25 apr 20225,20005,20405,00805,01204,920312.618.355
22 apr 20225,30005,40405,25005,33005,23248.144.712
21 apr 20225,37405,42005,32205,33405,236410.627.530
20 apr 20225,26005,41005,24405,37405,275614.249.766
19 apr 20225,23205,29805,21205,24005,14418.718.035
14 apr 20225,14605,23805,09605,20605,110710.024.048
13 apr 20225,11605,15605,07805,12005,02635.844.971
12 apr 20225,04005,12404,97405,09204,998810.023.059
11 apr 20225,01005,13805,00605,08204,98907.764.420
08 apr 20225,00005,06004,97905,02604,93408.233.529
07 apr 20224,96305,01204,90604,91304,82317.820.300
06 apr 20224,96005,02404,88404,95104,86047.911.509
05 apr 20224,90204,99804,89504,97304,88207.585.820
04 apr 20224,94404,96004,88204,91204,82215.784.392
01 apr 20224,84604,97504,82704,94204,85158.432.083
31 mar 20224,84004,88104,79504,80204,71415.129.958
30 mar 20224,85004,89904,81504,84204,75346.900.483
29 mar 20224,85404,94704,81504,86304,774010.378.511
28 mar 20224,72304,92504,71304,78104,693512.001.726
25 mar 20224,62204,72904,57404,68904,60327.286.815
24 mar 20224,67704,69404,60904,61504,53059.016.724
23 mar 20224,57204,82004,53604,66304,577615.686.243
22 mar 20224,36404,58504,36104,54304,459813.139.848
21 mar 20224,30104,38304,30004,33204,25276.662.542
18 mar 20224,30604,36404,24204,29804,219317.284.663
17 mar 20224,39404,42704,21904,28704,208510.346.225
16 mar 20224,24504,40704,20704,36104,281216.251.580
15 mar 20224,12004,16904,04604,11504,03978.699.144
14 mar 20224,04504,16704,02504,14704,071112.374.918
11 mar 20223,95704,06803,85503,96003,887511.134.172
10 mar 20224,02104,03503,89303,91103,839411.544.022
09 mar 20223,92904,02803,88203,98903,916016.660.074
08 mar 20223,67203,91303,66003,75703,688216.478.270
07 mar 20223,87103,87503,59003,73003,661726.292.089
04 mar 20224,23004,23004,01604,01603,942512.795.139
03 mar 20224,31904,35204,25804,27904,20079.929.469
02 mar 20224,11504,34004,10904,29504,216417.601.188
01 mar 20224,41804,47704,19204,20304,126115.784.679
28 feb 20224,44004,45204,28104,41504,334215.123.712
25 feb 20224,37204,55804,28204,54204,458919.310.507
24 feb 20224,41704,50704,32104,35104,271421.423.072
23 feb 20224,65804,71004,61904,64404,55907.885.033
22 feb 20224,50004,71004,40004,64604,561010.424.743
21 feb 20224,79404,80704,62104,67304,58757.892.832
18 feb 20224,83004,86304,74204,75804,67099.627.596
17 feb 20224,88204,88204,79304,83204,74367.951.310
16 feb 20224,91004,92904,82904,89204,80257.146.780
15 feb 20224,75004,86704,72604,84104,75249.171.790
*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...