Italia Markets closed

Aegon N.V. (AGN.AS)

Amsterdam - Amsterdam Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
4,5820+0,0610 (+1,35%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
30 set 2022 - 30 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 set 20234,52004,62904,52004,58204,58209.201.318
28 set 20234,46904,54204,42404,52104,52109.887.907
27 set 20234,65004,65004,44004,47704,477016.883.173
26 set 20234,66504,69204,64104,67804,67805.216.898
25 set 20234,69304,74504,64004,68404,68406.203.841
22 set 20234,74104,75804,62104,71004,710012.142.078
21 set 20234,77004,77604,73504,76004,76004.814.464
20 set 20234,78904,82404,77104,81004,81004.060.098
19 set 20234,71004,78704,71004,77904,77904.858.845
18 set 20234,77004,78204,71204,71704,71704.011.447
15 set 20234,80004,82504,75604,77104,77109.297.693
14 set 20234,68304,78404,68104,78004,78008.318.279
13 set 20234,67104,70804,65704,68604,68605.479.469
12 set 20234,67004,68804,65304,67104,67105.718.600
11 set 20234,59704,68404,59704,66204,66206.408.387
08 set 20234,59104,60004,50104,57704,57706.078.053
07 set 20234,63904,66104,55904,56904,56907.427.652
06 set 20234,64204,67904,61404,66004,66006.545.951
05 set 20234,65804,70704,62304,66704,66705.476.578
04 set 20234,75004,76504,68604,68704,68705.706.207
01 set 20234,74804,78104,73004,73004,73006.673.749
31 ago 20234,74904,80104,74004,74004,74009.968.892
30 ago 20234,74804,79404,73504,75004,75007.553.966
29 ago 20234,70804,77204,70804,73804,73808.667.049
28 ago 20234,77904,81504,76004,80204,80205.924.239
25 ago 20234,75304,80404,74204,74704,74706.624.510
24 ago 20234,76204,80404,72304,73704,73707.652.592
23 ago 20234,77804,81104,73204,74104,74104.801.357
22 ago 20234,81004,82204,74604,76204,76204.836.025
21 ago 20234,69904,86104,69904,78004,78009.609.947
18 ago 20234,70004,78804,65004,70804,70809.580.980
17 ago 20234,84004,85604,71304,72204,722017.795.980
16 ago 20234,94804,99804,93304,96904,96906.473.185
15 ago 20235,07005,07004,92304,94104,94106.998.146
14 ago 20235,02005,06605,01605,05805,05805.385.716
11 ago 20235,01605,03804,98305,01605,01604.933.750
10 ago 20235,04005,05405,00805,03005,03005.412.829
09 ago 20234,99505,03604,97804,99604,99606.989.247
08 ago 20234,96005,00404,90404,95804,95806.122.049
07 ago 20234,94705,02004,93405,02005,02006.166.501
04 ago 20234,93004,96404,90004,95304,95305.246.245
03 ago 20234,81604,89604,78904,89204,89205.943.452
02 ago 20234,88004,88104,79604,83304,83307.257.761
01 ago 20234,93004,95904,88404,90804,90806.119.190
31 lug 20234,93004,97604,91704,94404,94405.642.606
28 lug 20234,94004,97104,91304,93904,93904.897.863
27 lug 20234,92004,95604,91004,94404,94406.001.879
26 lug 20234,90004,92804,85404,89904,89905.957.024
25 lug 20234,86504,93304,86004,90304,90307.073.011
24 lug 20234,74404,83604,73404,83604,83607.982.220
21 lug 20234,75904,80304,74204,75204,75204.792.673
20 lug 20234,69004,77004,69004,75104,75106.388.317
19 lug 20234,73104,75004,66404,69504,69505.988.870
18 lug 20234,68004,72204,64704,72104,72106.481.795
17 lug 20234,69004,74304,65004,68704,68704.040.366
14 lug 20234,75304,76204,70004,70004,70006.028.966
13 lug 20234,77704,78604,74304,77004,77006.914.018
12 lug 20234,76204,81804,76204,78304,78306.465.567
11 lug 20234,72404,76104,68504,74704,74706.044.451
10 lug 20234,66004,75004,66004,72104,72106.282.507
07 lug 20234,67004,73904,65704,69004,69006.588.401
06 lug 20234,68704,74204,64504,67004,670010.158.755
05 lug 20234,78004,78204,69104,71204,71206.996.235
04 lug 20234,72704,80404,71604,80004,80009.626.096
03 lug 20234,66204,73604,66204,71704,71706.451.446
30 giu 20234,63004,65704,62004,63004,63006.649.833
29 giu 20234,55004,62204,54204,60604,60605.096.132
28 giu 20234,58004,59204,52704,54704,54704.421.043
27 giu 20234,53004,56104,47604,55404,55406.258.786
26 giu 20234,53004,53004,40504,50204,50208.531.028
23 giu 20234,42404,51904,41604,51004,51008.585.197
22 giu 20234,39004,46504,32804,41304,41308.882.008
21 giu 20234,40604,52204,39604,41504,41505.768.498
20 giu 20234,40604,43104,37404,40504,40505.600.574
19 giu 20234,41004,47004,40504,42704,42703.419.346
16 giu 20234,51604,52804,42404,42404,424013.535.956
15 giu 20234,53004,55804,47704,50504,50506.817.058
14 giu 20234,50804,61504,50404,55004,55006.790.552
13 giu 20234,54004,54404,46704,52004,52003.958.445
12 giu 20234,55004,57204,51004,52404,52404.800.249
09 giu 20234,51004,54604,49604,53004,53006.181.878
08 giu 20234,50004,57604,46904,48804,48809.524.231
07 giu 20234,43004,48004,39304,47404,47409.379.491
06 giu 20234,33104,42904,32404,42204,42209.405.798
05 giu 20234,37304,39304,31704,33704,33706.889.535
02 giu 20234,20104,35904,19904,35004,35008.968.671
01 giu 20234,12004,18204,10404,17804,17806.485.469
31 mag 20234,23004,24504,10304,11504,115022.562.747
30 mag 20234,22404,30204,18304,24304,24309.539.022
29 mag 20234,28904,28904,19904,23104,23105.333.358
26 mag 20234,30004,36904,22904,33904,33908.030.968
25 mag 20234,30004,30404,22504,27404,27407.809.870
24 mag 20234,38004,40304,27704,29804,298010.013.874
23 mag 20234,34704,45604,34404,42904,429010.976.558
22 mag 20234,31404,35204,29804,35104,35107.257.749
19 mag 20234,33004,36904,29604,32304,323011.408.540
18 mag 20234,34004,37104,25504,29304,29308.852.099
17 mag 20234,21004,37304,19004,31004,310025.405.391
16 mag 20234,14004,18004,10504,13904,13908.520.068
15 mag 20234,05804,17104,05804,17104,17109.027.001
*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...