Italia markets close in 1 hour 37 minutes

Aegon N.V. (AGN.AS)

Amsterdam - Amsterdam Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
4,6780+0,0360 (+0,78%)
Al 03:38PM CET. Mercato aperto.
Periodo di tempo:
29 nov 2021 - 29 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 nov 20224,64004,69304,64004,67804,67803.128.369
28 nov 20224,67204,71304,63204,64204,64207.287.855
25 nov 20224,69004,71804,66604,70404,70405.939.899
24 nov 20224,68904,75604,68204,68204,68207.082.238
23 nov 20224,72904,76204,69004,69004,69006.659.356
22 nov 20224,70304,75904,65204,71604,71607.300.347
21 nov 20224,69704,72704,66304,67004,67006.812.095
18 nov 20224,65604,70904,64304,70104,70109.769.233
17 nov 20224,63704,68204,58804,65004,65005.619.398
16 nov 20224,60104,66604,59004,64704,64708.039.662
15 nov 20224,65104,66904,58504,62904,62908.741.164
14 nov 20224,71004,74004,65404,65404,65408.725.590
11 nov 20224,69404,72404,62404,64904,64909.662.299
10 nov 20224,55804,76604,53104,68004,680011.326.352
09 nov 20224,77104,79004,68604,74704,74707.746.933
08 nov 20224,71004,78904,70604,77804,77806.892.857
07 nov 20224,68604,79104,68604,71904,71907.740.072
04 nov 20224,66004,74304,61104,69404,69408.024.719
03 nov 20224,65004,71204,58204,65204,65209.868.624
02 nov 20224,74604,75804,65604,66204,66205.691.277
01 nov 20224,74704,76504,70204,71904,71906.741.689
31 ott 20224,63004,72104,60504,68504,68508.078.036
28 ott 20224,59904,63904,48304,63104,63107.156.488
27 ott 20224,75004,80004,56204,65504,655019.754.894
26 ott 20224,40704,44004,36604,37304,37307.588.088
25 ott 20224,36104,41604,30204,38204,38208.124.038
24 ott 20224,17304,35404,17304,33704,33709.988.113
21 ott 20224,19004,20704,09204,15504,155011.683.570
20 ott 20224,19504,25704,17304,23004,23006.721.169
19 ott 20224,23004,26404,18304,22704,22705.401.049
18 ott 20224,19704,25704,17904,19404,19406.504.570
17 ott 20224,08604,19604,06504,15804,15805.503.200
14 ott 20224,13004,18204,07704,09104,09107.866.998
13 ott 20223,83204,02603,82204,01904,019011.251.571
12 ott 20223,95003,95203,82803,89103,89109.965.412
11 ott 20224,16404,16403,95603,97303,973015.190.684
10 ott 20224,18004,24404,16104,18904,18905.817.705
07 ott 20224,22604,26704,18204,20604,20605.360.580
06 ott 20224,30904,35304,23604,24404,24404.444.575
05 ott 20224,30304,31104,24404,28804,28804.543.951
04 ott 20224,22004,31404,19004,31104,31107.009.579
03 ott 20224,05004,17004,00704,15404,15407.741.679
30 set 20224,08504,14604,06604,10204,10207.293.572
29 set 20224,20404,20804,02004,06304,06308.046.738
28 set 20224,23704,24204,07204,19804,19808.867.630
27 set 20224,32004,34904,27304,28404,28407.284.355
26 set 20224,30004,34504,20604,29304,29309.079.723
23 set 20224,57104,58204,34404,35504,35509.333.050
22 set 20224,58604,69104,55404,59404,59405.941.317
21 set 20224,60304,65804,58204,64404,64405.279.815
20 set 20224,71004,77004,64904,66304,66307.307.908
19 set 20224,62204,70704,58004,67404,67404.643.262
16 set 20224,62604,69004,60004,65004,650010.162.888
15 set 20224,63604,70404,63304,67204,67207.180.838
14 set 20224,62104,69004,59904,63004,63006.483.400
13 set 20224,78004,79104,65304,65304,65309.502.065
12 set 20224,61704,73204,60904,68504,68506.319.244
09 set 20224,48204,60604,47404,58004,58007.281.869
08 set 20224,41804,51204,39004,48804,48806.671.359
07 set 20224,38404,40304,33204,40004,40006.351.006
06 set 20224,44004,50404,40104,43504,43506.138.536
05 set 20224,40604,44404,37304,44404,44405.672.946
02 set 20224,40004,51304,38504,49204,49207.027.299
01 set 20224,41104,43604,35904,40204,40206.379.656
31 ago 20224,49104,52104,45204,46804,468012.604.987
30 ago 20224,51004,55204,44604,46704,46705.214.868
29 ago 20224,46404,48504,41304,48504,48505.376.916
26 ago 20224,56004,57704,47404,49604,49606.020.357
25 ago 20224,60104,61604,49404,55804,55805.607.424
24 ago 20224,54504,56704,45904,55204,55206.986.351
23 ago 20224,47704,58204,46304,52904,52905.143.708
23 ago 20220.11 Dividendo
22 ago 20224,69504,69504,58104,62104,51106.345.891
19 ago 20224,76004,79004,70904,72504,61255.552.677
18 ago 20224,79004,81004,76304,78804,67405.405.724
17 ago 20224,90004,91904,75504,79604,68187.162.257
16 ago 20224,79804,90204,79804,83304,71807.539.919
15 ago 20224,91304,92704,72504,76204,64869.329.350
12 ago 20224,85704,99704,85704,88504,768711.397.610
11 ago 20224,65004,91704,65004,84604,730619.892.352
10 ago 20224,38304,48704,37704,45004,34417.670.684
09 ago 20224,38004,41704,36604,38904,28455.250.417
08 ago 20224,37304,42304,31004,40704,30216.642.676
05 ago 20224,22004,35004,19004,33404,230810.643.387
04 ago 20224,30804,37104,30504,33704,23387.152.485
03 ago 20224,23504,30504,22504,30004,19767.309.544
02 ago 20224,22104,27504,21604,24404,14306.862.896
01 ago 20224,28904,34804,23404,23404,13326.658.254
29 lug 20224,20004,32504,19604,28404,18209.544.844
28 lug 20224,17104,22704,12504,18304,08349.791.951
27 lug 20224,10604,16004,09204,13504,03665.754.141
26 lug 20224,14104,16104,08504,09904,00145.837.041
25 lug 20224,05504,14304,04704,11304,01516.313.043
22 lug 20224,05504,09904,03604,06303,96636.044.075
21 lug 20224,07204,14104,02104,07703,97997.190.467
20 lug 20224,12704,16404,04504,08703,98976.857.200
19 lug 20224,02004,14604,00104,09703,99958.661.765
18 lug 20224,03904,09204,02304,05803,96148.743.223
15 lug 20223,91004,00603,88703,98203,88726.739.791
14 lug 20223,99804,02903,89203,91503,82187.442.272
*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...