Italia markets close in 6 hours 50 minutes
FTSE MIB
26.558,12 +3,79 (+0,01%) Dow Jones
32.560,60 +316,02 (+0,98%) Nasdaq
11.860,11 +184,57 (+1,58%) Nikkei 225
27.466,61 +520,94 (+1,93%) Petrolio
69,36 -0,31 (-0,44%) Bitcoin EUR
26.108,43 +406,10 (+1,58%)
Aegon N.V. (AGN.AS)
Amsterdam - Amsterdam Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Al 10:24AM CET. Mercato aperto.
Periodo di tempo:
22 mar 2022 - 22 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 22 mar 2023 | 4,1500 | 4,1500 | 4,0670 | 4,0910 | 4,0910 | 1.811.495 |
| 21 mar 2023 | 4,0930 | 4,1690 | 4,0580 | 4,1420 | 4,1420 | 11.824.895 |
| 20 mar 2023 | 3,8490 | 4,0580 | 3,7130 | 3,9990 | 3,9990 | 17.142.283 |
| 17 mar 2023 | 4,0590 | 4,1560 | 3,9030 | 3,9030 | 3,9030 | 68.819.666 |
| 16 mar 2023 | 4,1300 | 4,1360 | 3,8330 | 4,0250 | 4,0250 | 21.907.778 |
| 15 mar 2023 | 4,3320 | 4,3390 | 3,9940 | 4,0080 | 4,0080 | 22.874.867 |
| 14 mar 2023 | 4,3310 | 4,3980 | 4,2570 | 4,3430 | 4,3430 | 14.048.252 |
| 13 mar 2023 | 4,6100 | 4,6100 | 4,3220 | 4,3600 | 4,3600 | 21.189.675 |
| 10 mar 2023 | 4,6400 | 4,6960 | 4,5300 | 4,6600 | 4,6600 | 17.698.022 |
| 09 mar 2023 | 4,9990 | 5,0420 | 4,8760 | 4,8890 | 4,8890 | 8.458.569 |
| 08 mar 2023 | 4,9400 | 5,0340 | 4,8730 | 4,9910 | 4,9910 | 14.610.375 |
| 07 mar 2023 | 4,9200 | 4,9340 | 4,8700 | 4,8700 | 4,8700 | 5.749.024 |
| 06 mar 2023 | 4,9260 | 4,9580 | 4,9070 | 4,9400 | 4,9400 | 4.011.575 |
| 03 mar 2023 | 4,8800 | 4,9140 | 4,8650 | 4,9010 | 4,9010 | 6.306.034 |
| 02 mar 2023 | 4,9250 | 4,9280 | 4,8300 | 4,8660 | 4,8660 | 6.451.136 |
| 01 mar 2023 | 4,9510 | 4,9770 | 4,8960 | 4,9210 | 4,9210 | 6.323.051 |
| 28 feb 2023 | 4,8500 | 4,9670 | 4,8410 | 4,9330 | 4,9330 | 10.316.837 |
| 27 feb 2023 | 4,8510 | 4,9000 | 4,8460 | 4,8760 | 4,8760 | 7.241.132 |
| 24 feb 2023 | 4,8710 | 4,8710 | 4,7810 | 4,8220 | 4,8220 | 8.239.833 |
| 23 feb 2023 | 4,9000 | 4,9110 | 4,8520 | 4,8650 | 4,8650 | 7.882.199 |
| 22 feb 2023 | 4,9800 | 4,9940 | 4,8540 | 4,8850 | 4,8850 | 7.448.323 |
| 21 feb 2023 | 5,1000 | 5,1040 | 4,9840 | 5,0000 | 5,0000 | 8.335.290 |
| 20 feb 2023 | 5,1820 | 5,1820 | 5,1160 | 5,1220 | 5,1220 | 4.111.998 |
| 17 feb 2023 | 5,1900 | 5,2060 | 5,1320 | 5,1700 | 5,1700 | 6.885.264 |
| 16 feb 2023 | 5,1900 | 5,2240 | 5,1480 | 5,2180 | 5,2180 | 6.303.012 |
| 15 feb 2023 | 5,1420 | 5,1720 | 5,1180 | 5,1720 | 5,1720 | 5.841.520 |
| 14 feb 2023 | 5,2000 | 5,2060 | 5,1440 | 5,1440 | 5,1440 | 7.294.113 |
| 13 feb 2023 | 5,2100 | 5,2180 | 5,1300 | 5,1780 | 5,1780 | 5.385.278 |
| 10 feb 2023 | 5,2340 | 5,2500 | 5,1120 | 5,1920 | 5,1920 | 9.757.559 |
| 09 feb 2023 | 4,9900 | 5,3060 | 4,9800 | 5,2500 | 5,2500 | 20.403.741 |
| 08 feb 2023 | 4,9300 | 5,0220 | 4,9260 | 4,9960 | 4,9960 | 8.307.460 |
| 07 feb 2023 | 4,9300 | 4,9310 | 4,8910 | 4,9160 | 4,9160 | 5.135.534 |
| 06 feb 2023 | 5,0400 | 5,0480 | 4,9040 | 4,9160 | 4,9160 | 5.578.474 |
| 03 feb 2023 | 5,0260 | 5,0660 | 5,0120 | 5,0660 | 5,0660 | 6.201.934 |
| 02 feb 2023 | 5,0260 | 5,0780 | 5,0120 | 5,0500 | 5,0500 | 6.686.250 |
| 01 feb 2023 | 5,0180 | 5,0480 | 5,0020 | 5,0200 | 5,0200 | 4.892.238 |
| 31 gen 2023 | 5,0800 | 5,0940 | 5,0140 | 5,0360 | 5,0360 | 4.758.674 |
| 30 gen 2023 | 5,0720 | 5,0820 | 5,0020 | 5,0780 | 5,0780 | 5.062.586 |
| 27 gen 2023 | 5,1000 | 5,1520 | 5,0680 | 5,0940 | 5,0940 | 4.993.465 |
| 26 gen 2023 | 5,0320 | 5,0720 | 5,0180 | 5,0720 | 5,0720 | 6.331.860 |
| 25 gen 2023 | 5,0380 | 5,0520 | 4,9770 | 5,0160 | 5,0160 | 4.393.800 |
| 24 gen 2023 | 5,0220 | 5,0440 | 4,9910 | 5,0300 | 5,0300 | 8.287.513 |
| 23 gen 2023 | 4,9950 | 5,0460 | 4,9950 | 5,0160 | 5,0160 | 4.587.094 |
| 20 gen 2023 | 4,9340 | 5,0000 | 4,9220 | 4,9900 | 4,9900 | 5.396.550 |
| 19 gen 2023 | 4,9960 | 5,0040 | 4,9180 | 4,9190 | 4,9190 | 6.474.547 |
| 18 gen 2023 | 5,0400 | 5,0540 | 5,0080 | 5,0320 | 5,0320 | 5.469.053 |
| 17 gen 2023 | 5,0800 | 5,0940 | 5,0220 | 5,0340 | 5,0340 | 6.239.652 |
| 16 gen 2023 | 5,1220 | 5,1400 | 5,0880 | 5,0880 | 5,0880 | 5.299.048 |
| 13 gen 2023 | 5,1360 | 5,1640 | 5,0840 | 5,1180 | 5,1180 | 8.715.246 |
| 12 gen 2023 | 4,9370 | 5,1480 | 4,9370 | 5,1480 | 5,1480 | 17.110.078 |
| 11 gen 2023 | 4,9800 | 4,9870 | 4,8750 | 4,8850 | 4,8850 | 8.787.369 |
| 10 gen 2023 | 4,8880 | 4,9550 | 4,8710 | 4,9440 | 4,9440 | 6.700.265 |
| 09 gen 2023 | 4,9060 | 4,9310 | 4,8750 | 4,8900 | 4,8900 | 6.862.558 |
| 06 gen 2023 | 4,8320 | 4,8920 | 4,8020 | 4,8920 | 4,8920 | 5.235.706 |
| 05 gen 2023 | 4,8640 | 4,8640 | 4,7760 | 4,7870 | 4,7870 | 6.980.840 |
| 04 gen 2023 | 4,8300 | 4,9020 | 4,8230 | 4,8810 | 4,8810 | 7.357.454 |
| 03 gen 2023 | 4,7980 | 4,8900 | 4,7980 | 4,8510 | 4,8510 | 6.009.799 |
| 02 gen 2023 | 4,7880 | 4,8050 | 4,7530 | 4,7990 | 4,7990 | 3.035.340 |
| 30 dic 2022 | 4,8050 | 4,8050 | 4,7350 | 4,7380 | 4,7380 | 3.328.595 |
| 29 dic 2022 | 4,8000 | 4,8180 | 4,7770 | 4,8140 | 4,8140 | 3.191.675 |
| 28 dic 2022 | 4,8950 | 4,9050 | 4,8000 | 4,8160 | 4,8160 | 3.988.630 |
| 27 dic 2022 | 4,9000 | 4,9350 | 4,8740 | 4,8820 | 4,8820 | 3.758.999 |
| 23 dic 2022 | 4,8440 | 4,8970 | 4,8380 | 4,8840 | 4,8840 | 4.833.786 |
| 22 dic 2022 | 4,8520 | 4,8930 | 4,8150 | 4,8380 | 4,8380 | 5.708.756 |
| 21 dic 2022 | 4,7380 | 4,8490 | 4,7130 | 4,8360 | 4,8360 | 7.778.025 |
| 20 dic 2022 | 4,6470 | 4,7610 | 4,6140 | 4,7260 | 4,7260 | 10.707.310 |
| 19 dic 2022 | 4,5540 | 4,7760 | 4,5540 | 4,6830 | 4,6830 | 14.524.271 |
| 16 dic 2022 | 4,5970 | 4,6070 | 4,4880 | 4,5610 | 4,5610 | 18.613.399 |
| 15 dic 2022 | 4,6700 | 4,6960 | 4,5630 | 4,6060 | 4,6060 | 11.228.201 |
| 14 dic 2022 | 4,7120 | 4,7230 | 4,6740 | 4,7070 | 4,7070 | 5.649.382 |
| 13 dic 2022 | 4,6800 | 4,7650 | 4,6600 | 4,7150 | 4,7150 | 8.568.061 |
| 12 dic 2022 | 4,6860 | 4,7150 | 4,6320 | 4,6570 | 4,6570 | 6.693.805 |
| 09 dic 2022 | 4,5960 | 4,6900 | 4,5890 | 4,6900 | 4,6900 | 7.730.720 |
| 08 dic 2022 | 4,6420 | 4,6440 | 4,5650 | 4,5870 | 4,5870 | 6.093.598 |
| 07 dic 2022 | 4,6670 | 4,6900 | 4,6150 | 4,6340 | 4,6340 | 7.458.775 |
| 06 dic 2022 | 4,6670 | 4,7020 | 4,6230 | 4,6840 | 4,6840 | 6.536.081 |
| 05 dic 2022 | 4,7030 | 4,7580 | 4,6750 | 4,6750 | 4,6750 | 6.338.980 |
| 02 dic 2022 | 4,7050 | 4,7370 | 4,6610 | 4,7180 | 4,7180 | 7.475.029 |
| 01 dic 2022 | 4,6700 | 4,7630 | 4,6400 | 4,7310 | 4,7310 | 9.206.232 |
| 30 nov 2022 | 4,7080 | 4,7180 | 4,6350 | 4,6640 | 4,6640 | 10.045.149 |
| 29 nov 2022 | 4,6400 | 4,6940 | 4,6400 | 4,6700 | 4,6700 | 6.803.751 |
| 28 nov 2022 | 4,6720 | 4,7130 | 4,6320 | 4,6420 | 4,6420 | 7.287.855 |
| 25 nov 2022 | 4,6900 | 4,7180 | 4,6660 | 4,7040 | 4,7040 | 5.939.899 |
| 24 nov 2022 | 4,6890 | 4,7560 | 4,6820 | 4,6820 | 4,6820 | 7.082.238 |
| 23 nov 2022 | 4,7290 | 4,7620 | 4,6900 | 4,6900 | 4,6900 | 6.659.356 |
| 22 nov 2022 | 4,7030 | 4,7590 | 4,6520 | 4,7160 | 4,7160 | 7.300.347 |
| 21 nov 2022 | 4,6970 | 4,7270 | 4,6630 | 4,6700 | 4,6700 | 6.812.095 |
| 18 nov 2022 | 4,6560 | 4,7090 | 4,6430 | 4,7010 | 4,7010 | 9.769.233 |
| 17 nov 2022 | 4,6370 | 4,6820 | 4,5880 | 4,6500 | 4,6500 | 5.619.398 |
| 16 nov 2022 | 4,6010 | 4,6660 | 4,5900 | 4,6470 | 4,6470 | 8.039.662 |
| 15 nov 2022 | 4,6510 | 4,6690 | 4,5850 | 4,6290 | 4,6290 | 8.741.164 |
| 14 nov 2022 | 4,7100 | 4,7400 | 4,6540 | 4,6540 | 4,6540 | 8.725.590 |
| 11 nov 2022 | 4,6940 | 4,7240 | 4,6240 | 4,6490 | 4,6490 | 9.662.299 |
| 10 nov 2022 | 4,5580 | 4,7660 | 4,5310 | 4,6800 | 4,6800 | 11.326.352 |
| 09 nov 2022 | 4,7710 | 4,7900 | 4,6860 | 4,7470 | 4,7470 | 7.746.933 |
| 08 nov 2022 | 4,7100 | 4,7890 | 4,7060 | 4,7780 | 4,7780 | 6.892.857 |
| 07 nov 2022 | 4,6860 | 4,7910 | 4,6860 | 4,7190 | 4,7190 | 7.740.072 |
| 04 nov 2022 | 4,6600 | 4,7430 | 4,6110 | 4,6940 | 4,6940 | 8.024.719 |
| 03 nov 2022 | 4,6500 | 4,7120 | 4,5820 | 4,6520 | 4,6520 | 9.868.624 |
| 02 nov 2022 | 4,7460 | 4,7580 | 4,6560 | 4,6620 | 4,6620 | 5.691.277 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
