Mercados españoles cerrados
S&P 500
5.281,79 +4,28 (+0,08%) Nasdaq
16.823,12 +88,11 (+0,53%) NIKKEI 225
38.923,03 +435,13 (+1,13%) Dólar/Euro
1,0903 +0,0049 (+0,45%) Petróleo Brent
78,14 -2,97 (-3,66%) Bitcoin EUR
63.442,77 +1.272,47 (+2,05%)
Aegon Ltd. (AGN.AS)
Amsterdam - Amsterdam Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Mensual
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 mar 2020 | 3,12 | 3,14 | 1,56 | 2,31 | 1,97 | 701.932.969 |
| 01 feb 2020 | 3,67 | 4,02 | 3,02 | 3,07 | 2,61 | 249.178.820 |
| 01 ene 2020 | 4,07 | 4,17 | 3,65 | 3,67 | 3,12 | 141.863.776 |
| 01 dic 2019 | 4,10 | 4,27 | 3,91 | 4,07 | 3,46 | 131.468.153 |
| 01 nov 2019 | 3,89 | 4,28 | 3,87 | 4,09 | 3,48 | 158.057.115 |
| 01 oct 2019 | 3,84 | 4,08 | 3,59 | 3,88 | 3,30 | 197.148.048 |
| 01 sept 2019 | 3,48 | 3,90 | 3,40 | 3,82 | 3,25 | 165.295.520 |
| 23 ago 2019 | 0.15 Dividendo | |||||
| 01 ago 2019 | 4,47 | 4,54 | 3,37 | 3,46 | 2,82 | 244.666.958 |
| 01 jul 2019 | 4,43 | 4,66 | 4,42 | 4,48 | 3,65 | 180.914.446 |
| 01 jun 2019 | 4,05 | 4,43 | 3,94 | 4,38 | 3,57 | 157.108.247 |
| 21 may 2019 | 0.15 Dividendo | |||||
| 01 may 2019 | 4,66 | 4,78 | 4,05 | 4,10 | 3,22 | 162.790.248 |
| 01 abr 2019 | 4,34 | 4,72 | 4,31 | 4,66 | 3,66 | 129.835.318 |
| 01 mar 2019 | 4,76 | 4,79 | 4,22 | 4,28 | 3,37 | 154.971.883 |
| 01 feb 2019 | 4,50 | 4,73 | 4,27 | 4,73 | 3,72 | 159.506.657 |
| 01 ene 2019 | 4,08 | 4,60 | 3,96 | 4,48 | 3,53 | 158.414.744 |
| 01 dic 2018 | 5,03 | 5,04 | 3,92 | 4,08 | 3,21 | 183.340.170 |
| 01 nov 2018 | 5,43 | 5,60 | 4,86 | 4,92 | 3,87 | 164.970.662 |
| 01 oct 2018 | 5,59 | 5,78 | 5,12 | 5,43 | 4,27 | 226.042.685 |
| 01 sept 2018 | 5,16 | 5,81 | 5,11 | 5,59 | 4,40 | 188.150.557 |
| 24 ago 2018 | 0.14 Dividendo | |||||
| 01 ago 2018 | 5,64 | 5,70 | 5,09 | 5,18 | 3,97 | 195.240.073 |
| 01 jul 2018 | 5,09 | 5,67 | 5,04 | 5,64 | 4,32 | 171.076.745 |
| 01 jun 2018 | 5,39 | 5,50 | 5,03 | 5,14 | 3,93 | 220.598.760 |
| 22 may 2018 | 0.14 Dividendo | |||||
| 01 may 2018 | 6,09 | 6,11 | 5,24 | 5,33 | 3,98 | 220.450.797 |
| 01 abr 2018 | 5,48 | 6,13 | 5,33 | 6,09 | 4,55 | 174.953.551 |
| 01 mar 2018 | 5,70 | 5,71 | 5,31 | 5,48 | 4,09 | 205.712.517 |
| 01 feb 2018 | 5,55 | 5,77 | 5,19 | 5,73 | 4,28 | 186.228.343 |
| 01 ene 2018 | 5,32 | 5,76 | 5,26 | 5,51 | 4,12 | 184.518.466 |
| 01 dic 2017 | 5,22 | 5,41 | 5,13 | 5,32 | 3,97 | 145.365.418 |
| 01 nov 2017 | 5,09 | 5,42 | 5,03 | 5,22 | 3,90 | 242.981.340 |
| 01 oct 2017 | 4,94 | 5,18 | 4,72 | 5,07 | 3,79 | 241.401.378 |
| 01 sept 2017 | 4,82 | 5,03 | 4,63 | 4,93 | 3,68 | 171.422.061 |
| 18 ago 2017 | 0.13 Dividendo | |||||
| 01 ago 2017 | 4,74 | 5,38 | 4,68 | 4,80 | 3,49 | 235.303.915 |
| 01 jul 2017 | 4,50 | 4,90 | 4,50 | 4,74 | 3,45 | 202.473.671 |
| 01 jun 2017 | 4,40 | 4,62 | 4,28 | 4,47 | 3,26 | 236.706.336 |
| 22 may 2017 | 0.13 Dividendo | |||||
| 01 may 2017 | 4,68 | 5,04 | 4,26 | 4,43 | 3,13 | 282.877.542 |
| 01 abr 2017 | 4,78 | 4,83 | 4,40 | 4,68 | 3,31 | 184.757.320 |
| 01 mar 2017 | 5,04 | 5,44 | 4,65 | 4,77 | 3,37 | 232.269.303 |
| 01 feb 2017 | 5,08 | 5,49 | 4,89 | 5,02 | 3,55 | 187.674.607 |
| 01 ene 2017 | 5,20 | 5,41 | 4,93 | 5,01 | 3,54 | 171.975.516 |
| 01 dic 2016 | 4,74 | 5,32 | 4,69 | 5,23 | 3,70 | 185.613.658 |
| 01 nov 2016 | 3,95 | 4,88 | 3,68 | 4,80 | 3,39 | 277.955.648 |
| 01 oct 2016 | 3,42 | 4,01 | 3,38 | 3,93 | 2,78 | 288.773.695 |
| 01 sept 2016 | 3,62 | 3,74 | 3,27 | 3,41 | 2,41 | 249.375.419 |
| 19 ago 2016 | 0.13 Dividendo | |||||
| 01 ago 2016 | 3,69 | 3,98 | 3,35 | 3,67 | 2,51 | 235.471.828 |
| 01 jul 2016 | 3,57 | 3,68 | 3,00 | 3,65 | 2,49 | 247.991.669 |
| 01 jun 2016 | 4,59 | 4,61 | 3,47 | 3,53 | 2,41 | 259.764.567 |
| 24 may 2016 | 0.13 Dividendo | |||||
| 01 may 2016 | 5,04 | 5,10 | 4,18 | 4,62 | 3,06 | 225.243.195 |
| 01 abr 2016 | 4,77 | 5,41 | 4,57 | 5,01 | 3,32 | 201.044.569 |
| 01 mar 2016 | 4,60 | 5,20 | 4,59 | 4,83 | 3,20 | 157.494.818 |
| 01 feb 2016 | 5,23 | 5,24 | 4,04 | 4,63 | 3,06 | 250.192.643 |
| 01 ene 2016 | 5,25 | 5,64 | 4,74 | 5,20 | 3,44 | 235.049.829 |
| 01 dic 2015 | 5,82 | 5,85 | 4,92 | 5,25 | 3,48 | 161.253.277 |
| 01 nov 2015 | 5,54 | 5,93 | 4,99 | 5,80 | 3,84 | 216.479.689 |
| 01 oct 2015 | 5,20 | 5,62 | 4,97 | 5,60 | 3,71 | 173.785.118 |
| 01 sept 2015 | 5,43 | 5,66 | 4,87 | 5,14 | 3,40 | 212.316.503 |
| 21 ago 2015 | 0.12 Dividendo | |||||
| 01 ago 2015 | 6,96 | 7,16 | 4,96 | 5,49 | 3,56 | 233.386.388 |
| 01 jul 2015 | 6,65 | 7,22 | 6,32 | 7,00 | 4,54 | 146.957.114 |
| 01 jun 2015 | 6,95 | 6,97 | 6,37 | 6,59 | 4,27 | 233.155.451 |
| 22 may 2015 | 0.12 Dividendo | |||||
| 01 may 2015 | 7,07 | 7,29 | 6,84 | 6,93 | 4,42 | 177.748.877 |
| 01 abr 2015 | 7,33 | 7,64 | 6,90 | 7,07 | 4,51 | 142.001.599 |
| 01 mar 2015 | 6,88 | 7,70 | 6,76 | 7,35 | 4,69 | 211.328.342 |
| 01 feb 2015 | 6,34 | 6,95 | 6,31 | 6,92 | 4,41 | 162.421.024 |
| 01 ene 2015 | 6,26 | 6,46 | 5,87 | 6,34 | 4,04 | 164.549.029 |
| 01 dic 2014 | 6,28 | 6,42 | 5,74 | 6,26 | 3,99 | 123.668.344 |
| 01 nov 2014 | 6,49 | 6,69 | 5,95 | 6,31 | 4,03 | 165.609.988 |
| 01 oct 2014 | 6,51 | 6,62 | 5,70 | 6,49 | 4,14 | 202.658.732 |
| 01 sept 2014 | 6,07 | 6,73 | 6,01 | 6,53 | 4,17 | 182.472.510 |
| 21 ago 2014 | 0.11 Dividendo | |||||
| 01 ago 2014 | 6,09 | 6,13 | 5,69 | 6,02 | 3,76 | 155.936.886 |
| 01 jul 2014 | 6,41 | 6,63 | 6,08 | 6,09 | 3,81 | 135.955.811 |
| 01 jun 2014 | 6,40 | 6,69 | 6,32 | 6,37 | 3,99 | 116.360.872 |
| 23 may 2014 | 0.11 Dividendo | |||||
| 01 may 2014 | 6,53 | 6,69 | 6,06 | 6,36 | 3,91 | 138.196.567 |
| 01 abr 2014 | 6,72 | 6,82 | 6,16 | 6,53 | 4,02 | 108.183.802 |
| 01 mar 2014 | 6,41 | 6,68 | 6,20 | 6,66 | 4,10 | 168.026.348 |
| 01 feb 2014 | 6,45 | 6,84 | 6,20 | 6,53 | 4,01 | 155.098.313 |
| 01 ene 2014 | 6,86 | 6,99 | 6,39 | 6,49 | 3,99 | 186.415.122 |
| 01 dic 2013 | 6,54 | 6,89 | 6,19 | 6,86 | 4,22 | 117.037.050 |
| 01 nov 2013 | 5,87 | 6,61 | 5,74 | 6,54 | 4,02 | 170.451.786 |
| 01 oct 2013 | 5,50 | 6,00 | 5,50 | 5,86 | 3,60 | 128.229.392 |
| 01 sept 2013 | 5,45 | 5,86 | 5,12 | 5,47 | 3,36 | 157.281.005 |
| 15 ago 2013 | 0.11 Dividendo | |||||
| 01 ago 2013 | 5,83 | 6,03 | 5,31 | 5,40 | 3,26 | 158.328.887 |
| 01 jul 2013 | 5,15 | 5,90 | 5,15 | 5,80 | 3,50 | 195.810.734 |
| 01 jun 2013 | 5,25 | 5,34 | 4,86 | 5,14 | 3,10 | 196.503.713 |
| 17 may 2013 | 0.11 Dividendo | |||||
| 01 may 2013 | 5,01 | 5,40 | 4,85 | 5,26 | 3,10 | 230.409.869 |
| 01 abr 2013 | 4,69 | 5,07 | 4,41 | 5,01 | 2,96 | 218.826.342 |
| 01 mar 2013 | 4,56 | 5,07 | 4,41 | 4,69 | 2,77 | 175.985.977 |
| 01 feb 2013 | 4,91 | 5,26 | 4,44 | 4,58 | 2,70 | 201.813.698 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.