Всички / Euronext Amsterdam / AGN.NL

Aegon

AGN

Aegon

€3.869

Днес

Инвестирай без комисиона

Купувай и продавай частични акции само за £ 1

Обзор

Исторически данни

Основни съотношения

Финансово обобщение

Данни и статистика

СИМВОЛ

AGN

ПАЗАР

Euronext Amsterdam

ISIN

NL0000303709

Дата

При затваряне

Промяна

Промяна (%)

При отваряне

Висока

Ниска

Mar 28, 20233.87-0.06-1.55%3.933.953.79

Mar 27, 20233.87-0.05-1.27%3.923.933.83

Mar 24, 20233.84-0.08-2.14%3.923.933.74

Mar 23, 20233.95-0.01-0.15%3.964.003.90

Mar 22, 20234.01-0.13-3.34%4.154.154.00

Mar 21, 20234.140.051.11%4.094.174.06

Mar 20, 20234.000.174.37%3.834.063.71

Mar 17, 20233.95-0.11-2.81%4.064.163.90

Mar 16, 20234.02-0.10-2.46%4.124.143.83

Mar 15, 20234.02-0.32-7.86%4.334.343.99

Mar 14, 20234.340.020.41%4.324.404.25

Mar 13, 20234.38-0.19-4.39%4.574.614.32

Mar 10, 20234.660.061.24%4.604.704.53

Mar 09, 20234.88-0.12-2.50%5.005.044.87

Mar 08, 20235.010.071.38%4.945.044.87

Mar 07, 20234.88-0.03-0.70%4.924.944.88

Mar 06, 20234.930.010.14%4.934.964.91

Mar 03, 20234.900.030.53%4.884.924.86

Mar 02, 20234.86-0.06-1.30%4.924.934.83

Mar 01, 20234.91-0.04-0.88%4.954.984.89

Feb 28, 20234.950.101.92%4.854.974.84

Feb 27, 20234.880.030.63%4.854.904.84

Feb 24, 20234.82-0.05-1.06%4.874.874.78

Feb 23, 20234.87-0.03-0.59%4.904.914.85

Feb 22, 20234.88-0.10-2.01%4.984.994.85

Feb 21, 20234.99-0.10-2.02%5.095.114.98

Feb 20, 20235.13-0.05-1.01%5.185.185.11

Feb 17, 20235.17-0.01-0.27%5.195.215.13

Feb 16, 20235.220.030.59%5.195.235.14

Feb 15, 20235.170.030.64%5.145.175.12

Feb 14, 20235.16-0.03-0.66%5.205.215.15

Feb 13, 20235.18-0.03-0.56%5.215.225.13

Feb 10, 20235.19-0.04-0.87%5.235.255.11

Feb 09, 20235.250.254.84%4.995.314.98

Feb 08, 20235.000.071.32%4.935.034.92

Feb 07, 20234.92-0.01-0.26%4.934.934.89

Feb 06, 20234.91-0.13-2.59%5.045.054.90

Feb 03, 20235.060.030.65%5.035.065.01

Feb 02, 20235.050.030.53%5.035.085.01

Feb 01, 20235.020.010.12%5.015.055.00

Jan 31, 20235.03-0.05-1.03%5.085.095.01

Jan 30, 20235.080.000.08%5.075.085.00

Jan 27, 20235.09-0.01-0.22%5.105.155.07

Jan 26, 20235.060.020.45%5.045.075.01

Jan 25, 20235.01-0.02-0.50%5.045.054.98

Jan 24, 20235.040.010.26%5.025.044.99

Jan 23, 20235.010.020.34%5.005.055.00

Jan 20, 20235.000.071.30%4.935.004.92

Jan 19, 20234.92-0.07-1.50%5.005.004.92

Jan 18, 20235.03-0.01-0.12%5.045.065.00

Jan 17, 20235.04-0.03-0.65%5.085.095.02

Jan 16, 20235.10-0.04-0.71%5.135.145.09

Jan 13, 20235.11-0.02-0.47%5.135.175.08

Jan 12, 20235.140.203.87%4.945.154.94

Jan 11, 20234.89-0.09-1.86%4.984.994.87

Jan 10, 20234.950.071.31%4.884.964.87

Jan 09, 20234.89-0.02-0.35%4.914.934.87

Jan 06, 20234.880.051.06%4.834.894.80

Jan 05, 20234.79-0.07-1.55%4.864.874.77

Jan 04, 20234.890.061.25%4.834.914.82

Jan 03, 20234.850.051.05%4.804.894.80

Jan 02, 20234.810.020.33%4.794.814.75

Dec 30, 20224.74-0.06-1.22%4.804.804.73

Dec 29, 20224.810.010.23%4.804.824.78

Dec 28, 20224.82-0.08-1.66%4.904.914.80

Dec 27, 20224.88-0.02-0.41%4.904.944.87

Dec 23, 20224.880.040.86%4.844.904.84

Dec 22, 20224.83-0.03-0.58%4.864.894.81

Dec 21, 20224.830.091.91%4.744.854.71

Dec 20, 20224.710.071.44%4.644.764.61

Dec 19, 20224.690.132.77%4.564.784.56

Dec 16, 20224.55-0.05-1.01%4.604.614.49

Dec 15, 20224.61-0.07-1.43%4.674.704.56

Dec 14, 20224.710.00-0.04%4.714.724.67

Dec 13, 20224.710.040.74%4.684.774.66

Dec 12, 20224.65-0.03-0.62%4.684.724.63

Dec 09, 20224.680.081.75%4.604.694.59

Dec 08, 20224.59-0.05-1.09%4.644.654.56

Dec 07, 20224.64-0.03-0.58%4.674.694.61

Dec 06, 20224.680.020.34%4.674.714.62

Dec 05, 20224.68-0.02-0.32%4.704.764.68

Dec 02, 20224.720.010.30%4.714.744.66

Dec 01, 20224.730.061.21%4.674.764.64

Nov 30, 20224.66-0.04-0.84%4.704.724.63

Nov 29, 20224.680.040.75%4.644.704.64

Nov 28, 20224.65-0.02-0.39%4.674.714.63

Nov 25, 20224.700.010.30%4.694.724.66

Nov 24, 20224.710.010.15%4.704.764.69

Nov 23, 20224.69-0.04-0.81%4.734.764.69

Nov 22, 20224.730.030.63%4.704.764.65

Nov 21, 20224.68-0.02-0.36%4.694.734.66

Nov 18, 20224.700.030.72%4.664.714.64

Nov 17, 20224.660.020.34%4.644.684.59

Nov 16, 20224.650.040.80%4.624.674.59

Nov 15, 20224.62-0.03-0.56%4.654.674.58

Nov 14, 20224.66-0.06-1.18%4.714.744.65

Nov 11, 20224.65-0.04-0.92%4.694.724.63

Nov 10, 20224.680.122.65%4.554.774.54

Nov 09, 20224.75-0.02-0.44%4.774.794.69

Nov 08, 20224.770.061.32%4.714.794.71

Nov 07, 20224.720.030.66%4.694.794.68

Nov 04, 20224.700.030.64%4.674.754.61

Nov 03, 20224.650.000.06%4.644.714.58

Nov 02, 20224.67-0.08-1.76%4.754.764.66

Nov 01, 20224.72-0.03-0.57%4.754.774.70

Oct 31, 20224.680.061.22%4.634.724.60

Oct 28, 20224.630.061.36%4.574.644.51

Oct 27, 20224.65-0.05-1.01%4.704.804.56

Oct 26, 20224.39-0.03-0.75%4.424.444.37

Oct 25, 20224.380.020.39%4.364.424.30

Oct 24, 20224.340.163.64%4.184.364.18

Oct 21, 20224.16-0.04-0.96%4.204.214.09

Oct 20, 20224.220.020.50%4.204.264.17

Oct 19, 20224.250.020.35%4.234.264.18

Oct 18, 20224.210.010.19%4.204.264.18

Oct 17, 20224.160.071.76%4.094.204.07

Oct 14, 20224.10-0.03-0.63%4.134.184.08

Oct 13, 20224.010.174.36%3.844.033.82

Oct 12, 20223.90-0.04-1.15%3.953.953.83

Oct 11, 20223.99-0.17-4.33%4.174.173.96

Oct 10, 20224.210.020.45%4.194.244.16

Oct 07, 20224.210.000.07%4.214.274.18

Oct 06, 20224.25-0.05-1.29%4.314.354.24

Oct 05, 20224.29-0.01-0.19%4.304.324.24

Oct 04, 20224.310.081.81%4.234.324.19

Oct 03, 20224.150.102.36%4.054.174.01

Sep 30, 20224.110.010.34%4.104.154.07

Sep 29, 20224.06-0.15-3.62%4.214.214.02

Sep 28, 20224.20-0.04-0.93%4.244.244.07

Sep 27, 20224.29-0.03-0.65%4.324.354.27

Sep 26, 20224.310.020.53%4.294.354.21

Sep 23, 20224.35-0.23-5.24%4.584.584.34

Sep 22, 20224.600.010.28%4.584.694.55

Sep 21, 20224.650.051.12%4.604.664.58

Sep 20, 20224.67-0.05-1.01%4.714.774.65

Sep 19, 20224.690.061.34%4.634.714.58

Sep 16, 20224.650.020.47%4.634.694.60

Sep 15, 20224.660.020.45%4.644.714.63

Sep 14, 20224.630.010.22%4.624.694.60

Sep 13, 20224.66-0.13-2.72%4.794.794.66

Sep 12, 20224.700.081.70%4.624.734.61

Sep 09, 20224.590.092.07%4.494.614.47

Sep 08, 20224.500.071.56%4.434.514.39

Sep 07, 20224.400.010.14%4.394.414.33

Sep 06, 20224.43-0.01-0.27%4.444.504.40

Sep 05, 20224.420.020.36%4.414.434.37

Sep 02, 20224.500.102.18%4.404.514.38

Sep 01, 20224.38-0.02-0.57%4.414.444.36

Aug 31, 20224.49-0.01-0.16%4.504.524.45

Aug 30, 20224.46-0.05-1.10%4.514.554.45

Aug 29, 20224.480.020.40%4.474.494.41

Aug 26, 20224.49-0.07-1.67%4.564.584.47

Aug 25, 20224.55-0.05-1.16%4.614.624.49

Aug 24, 20224.560.020.39%4.544.574.46

Aug 23, 20224.520.040.84%4.484.584.46

Aug 22, 20224.62-0.08-1.80%4.704.704.58

Aug 19, 20224.72-0.05-1.00%4.774.794.71

Aug 18, 20224.79-0.01-0.13%4.794.814.76

Aug 17, 20224.79-0.10-2.13%4.894.924.76

Aug 16, 20224.850.051.07%4.804.904.80

Aug 15, 20224.76-0.16-3.34%4.924.934.72

Aug 12, 20224.910.040.92%4.875.004.86

Aug 11, 20224.860.204.02%4.664.924.66

Aug 10, 20224.460.081.81%4.384.494.38

Aug 09, 20224.390.010.23%4.384.424.37

Aug 08, 20224.420.040.79%4.384.424.31

Aug 05, 20224.340.122.79%4.224.354.19

Aug 04, 20224.340.040.87%4.304.374.30

Aug 03, 20224.290.061.33%4.244.314.23

Aug 02, 20224.250.020.47%4.234.284.22

Aug 01, 20224.25-0.04-1.01%4.294.354.25

Jul 29, 20224.290.092.07%4.214.334.20

Jul 28, 20224.180.010.17%4.184.234.13

Jul 27, 20224.140.020.53%4.124.164.09

Jul 26, 20224.11-0.04-1.02%4.154.164.08

Jul 25, 20224.120.061.55%4.064.144.05

Jul 22, 20224.060.000.12%4.064.104.04

Jul 21, 20224.080.000.02%4.084.144.02

Jul 20, 20224.09-0.03-0.83%4.134.174.04

Jul 19, 20224.100.082.05%4.024.154.00

Jul 18, 20224.050.000.02%4.054.094.02

Jul 15, 20223.990.082.05%3.914.013.89

Jul 14, 20223.91-0.09-2.38%4.014.033.89

Jul 13, 20224.03-0.06-1.44%4.084.123.97

Jul 12, 20224.160.082.02%4.084.164.04

Jul 11, 20224.130.061.53%4.074.184.06

Jul 08, 20224.170.143.45%4.034.184.03

Jul 07, 20224.060.112.73%3.954.093.95

Jul 06, 20223.90-0.02-0.49%3.923.973.87

Jul 05, 20223.88-0.32-8.24%4.204.223.88

Jul 04, 20224.24-0.02-0.45%4.264.264.20

Jul 01, 20224.230.122.74%4.114.294.11

Jun 30, 20224.12-0.04-0.87%4.164.174.06

Jun 29, 20224.21-0.05-1.28%4.274.314.20

Jun 28, 20224.320.010.16%4.314.394.31

Jun 27, 20224.300.051.09%4.254.324.24

Jun 24, 20224.240.112.55%4.134.264.08

Jun 23, 20224.13-0.21-5.13%4.344.344.13

Jun 22, 20224.35-0.04-0.96%4.394.394.31

Jun 21, 20224.44-0.01-0.18%4.454.504.43

Jun 20, 20224.410.071.56%4.344.424.30

Jun 17, 20224.340.010.30%4.334.404.26

Jun 16, 20224.34-0.13-2.97%4.474.484.31

Jun 15, 20224.510.081.82%4.434.554.42

Jun 14, 20224.37-0.04-0.96%4.424.424.28

Jun 13, 20224.37-0.16-3.57%4.524.584.33

Jun 10, 20224.59-0.24-5.12%4.824.834.58

Jun 09, 20224.88-0.02-0.39%4.904.954.84

Jun 08, 20224.92-0.07-1.32%4.984.994.85

Jun 07, 20224.96-0.01-0.28%4.975.024.93

Jun 06, 20225.020.112.15%4.915.044.91

Jun 03, 20224.870.030.57%4.854.884.83

Jun 02, 20224.81-0.05-1.04%4.864.894.78

Jun 01, 20224.92-0.06-1.24%4.985.004.91

May 31, 20224.97-0.08-1.65%5.055.104.96

May 30, 20225.07-0.04-0.71%5.105.125.05

May 27, 20225.070.040.83%5.035.085.02

May 26, 20225.020.061.21%4.965.044.94

May 25, 20224.970.010.12%4.965.014.90

May 24, 20224.86-0.04-0.84%4.904.944.85

May 23, 20224.960.102.10%4.854.964.84

May 20, 20224.780.010.17%4.774.874.76

May 19, 20224.71-0.21-4.46%4.924.934.70

May 18, 20224.99-0.08-1.68%5.085.094.97

May 17, 20225.070.132.60%4.945.074.94

May 16, 20224.86-0.06-1.19%4.924.924.82

May 13, 20224.940.030.69%4.914.974.91

May 12, 20224.880.142.81%4.744.924.73

May 11, 20224.840.00-0.06%4.854.874.76

May 10, 20224.830.030.68%4.794.914.77

May 09, 20224.73-0.04-0.82%4.774.874.73

May 06, 20224.770.00-0.02%4.774.794.71

May 05, 20224.78-0.16-3.27%4.934.934.76

May 04, 20224.87-0.08-1.58%4.954.984.87

May 03, 20224.940.051.05%4.894.954.88

May 02, 20224.83-0.10-1.97%4.924.954.72

Apr 29, 20224.960.061.23%4.904.994.88

Apr 28, 20224.82-0.18-3.78%5.005.024.79

Apr 27, 20224.92-0.04-0.89%4.964.994.87

Apr 26, 20225.00-0.11-2.12%5.115.135.00

Apr 25, 20225.01-0.19-3.87%5.205.215.01

Apr 22, 20225.340.040.75%5.305.415.29

Apr 21, 20225.35-0.02-0.41%5.385.425.32

Apr 20, 20225.380.122.18%5.265.415.25

Apr 19, 20225.240.00-0.08%5.245.305.21

Apr 14, 20225.210.061.17%5.155.245.10

Apr 13, 20225.120.010.14%5.125.165.08

Apr 12, 20225.100.071.28%5.035.134.97

Apr 11, 20225.080.051.00%5.035.145.01

Apr 08, 20225.020.020.46%5.005.064.99

Apr 07, 20224.91-0.05-1.06%4.965.014.91

Apr 06, 20224.95-0.01-0.24%4.965.034.88

Apr 05, 20224.970.051.01%4.925.004.90

Apr 04, 20224.92-0.03-0.59%4.944.974.88

Apr 01, 20224.940.112.15%4.834.984.83

Mar 31, 20224.80-0.04-0.77%4.844.884.80

Mar 30, 20224.83-0.03-0.62%4.864.904.81

Mar 29, 20224.850.00-0.08%4.854.954.82

Mar 28, 20224.800.071.36%4.734.934.72

Mar 25, 20224.690.061.30%4.634.734.57

Mar 24, 20224.62-0.06-1.39%4.684.704.61

Mar 23, 20224.680.112.27%4.574.824.54

Mar 22, 20224.550.183.97%4.374.594.36

Mar 21, 20224.340.041.01%4.304.394.30

Mar 18, 20224.30-0.01-0.23%4.314.374.24

Mar 17, 20224.28-0.11-2.59%4.394.434.22

Mar 16, 20224.370.122.79%4.254.414.21

Mar 15, 20224.11-0.01-0.22%4.124.174.05

Mar 14, 20224.150.112.55%4.054.174.03

Mar 11, 20223.960.000.13%3.964.073.86

Mar 10, 20223.90-0.13-3.25%4.034.043.89

Mar 09, 20223.980.051.21%3.934.033.88

Mar 08, 20223.760.061.70%3.703.913.66

Mar 07, 20223.74-0.13-3.37%3.873.883.59

Mar 04, 20224.03-0.22-5.34%4.244.254.02

Mar 03, 20224.28-0.04-1.03%4.324.364.26

Mar 02, 20224.320.204.54%4.124.344.11

Mar 01, 20224.20-0.21-5.09%4.424.484.19

Feb 28, 20224.42-0.03-0.57%4.444.464.28

Feb 25, 20224.540.143.06%4.404.564.28

Feb 24, 20224.34-0.09-2.03%4.424.514.32

Feb 23, 20224.64-0.02-0.43%4.664.714.62

Feb 22, 20224.660.122.60%4.534.714.41

Feb 21, 20224.66-0.15-3.20%4.814.814.62

Feb 18, 20224.75-0.08-1.62%4.834.874.74

Feb 17, 20224.82-0.07-1.43%4.894.894.79

Feb 16, 20224.89-0.02-0.35%4.914.934.83

Feb 15, 20224.830.081.70%4.754.874.73

Feb 14, 20224.80-0.06-1.27%4.864.864.75

Feb 11, 20224.960.020.46%4.944.974.88

Feb 10, 20225.030.061.17%4.975.044.93

Feb 09, 20224.96-0.46-9.32%5.425.424.93

Feb 08, 20225.370.071.30%5.305.435.29

Feb 07, 20225.310.050.90%5.275.325.23

Feb 04, 20225.21-0.06-1.21%5.275.305.14

Feb 03, 20225.230.000.08%5.225.265.18

Feb 02, 20225.220.081.55%5.135.295.12

Feb 01, 20225.070.030.53%5.045.095.01

Jan 31, 20224.99-0.07-1.34%5.055.094.97

Jan 28, 20224.99-0.05-1.08%5.045.054.96

Jan 27, 20225.060.061.25%5.005.134.99

Jan 26, 20225.020.051.02%4.975.064.93

Jan 25, 20224.900.020.35%4.884.924.79

Jan 24, 20224.82-0.08-1.62%4.904.914.77

Jan 21, 20224.930.071.48%4.864.954.85

Jan 20, 20225.010.061.20%4.955.034.92

Jan 19, 20224.98-0.08-1.69%5.065.094.92

Jan 18, 20225.050.040.81%5.015.075.00

Jan 17, 20225.01-0.07-1.32%5.085.135.00

Jan 14, 20225.080.020.32%5.065.125.02

Jan 13, 20225.080.050.93%5.035.095.02

Jan 12, 20225.050.132.64%4.915.064.91

Jan 11, 20224.880.000.10%4.874.914.81

Jan 10, 20224.880.020.43%4.854.894.80

Jan 07, 20224.800.142.81%4.664.804.65

Jan 06, 20224.600.020.50%4.584.614.54

Jan 05, 20224.620.030.58%4.594.654.57

Jan 04, 20224.570.112.45%4.464.594.46

Jan 03, 20224.440.010.34%4.434.454.40

Dec 31, 20214.39-0.01-0.18%4.404.424.39

Dec 30, 20214.410.000.07%4.414.434.39

Dec 29, 20214.40-0.05-1.16%4.454.484.39

Dec 28, 20214.450.040.85%4.424.474.40

Dec 27, 20214.420.051.06%4.374.454.37

Dec 24, 20214.410.061.45%4.354.444.35

Dec 23, 20214.370.163.59%4.224.394.22

Dec 22, 20214.160.020.50%4.144.174.09

Dec 21, 20214.140.092.15%4.054.144.04

Dec 20, 20214.00-0.03-0.82%4.044.063.97

Dec 17, 20214.14-0.01-0.27%4.164.174.08

Dec 16, 20214.210.071.62%4.144.224.13

Dec 15, 20214.070.010.32%4.064.154.06

Dec 14, 20214.050.041.11%4.004.063.99

Dec 13, 20213.98-0.05-1.33%4.044.083.98

Dec 10, 20214.020.000.00%4.024.064.01

Dec 09, 20214.04-0.03-0.69%4.074.084.02

Dec 08, 20214.09-0.02-0.54%4.124.134.01

Dec 07, 20214.140.020.48%4.124.184.11

Dec 06, 20214.080.051.30%4.034.083.99

Dec 03, 20213.99-0.12-3.08%4.114.123.96

Dec 02, 20214.060.040.96%4.024.083.98

Dec 01, 20214.050.102.39%3.954.083.95

Nov 30, 20213.910.020.46%3.893.933.82

Nov 29, 20213.95-0.03-0.76%3.984.053.93

Nov 26, 20213.92-0.22-5.51%4.134.143.88

Nov 25, 20214.31-0.03-0.77%4.344.354.27

Nov 24, 20214.350.061.47%4.294.474.28

Nov 23, 20214.24-0.01-0.17%4.244.274.21

Nov 22, 20214.270.020.51%4.254.284.22

Nov 19, 20214.23-0.17-4.14%4.404.404.21

Nov 18, 20214.38-0.01-0.30%4.394.434.36

Nov 17, 20214.400.00-0.02%4.404.444.38

Nov 16, 20214.410.040.95%4.364.424.34

Nov 15, 20214.330.051.11%4.294.334.28

Nov 12, 20214.300.000.12%4.304.324.22

Nov 11, 20214.300.030.61%4.274.324.20

Nov 10, 20214.310.040.95%4.274.324.23

Nov 09, 20214.28-0.03-0.80%4.314.334.26

Nov 08, 20214.330.000.00%4.334.384.29

Nov 05, 20214.330.030.74%4.304.414.29

Nov 04, 20214.30-0.14-3.17%4.434.454.27

Nov 03, 20214.410.040.95%4.374.424.32

Nov 02, 20214.380.010.21%4.374.404.32

Nov 01, 20214.400.010.18%4.394.454.39

Oct 29, 20214.38-0.02-0.36%4.404.434.36

Виж повече

Показаните данни са за периода Oct 29, 2021 - Mar 28, 2023.
Стойностите за промяната, цена при отваряне, затваряне, високите и ниските стойности се основават на дневната цена за покупка на AGN.

Подобни

VAM Investments Spac

NEW Amsterdam Invest

ESG Core Investments