Dati storici Aegon - AGN

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	6,042	6,214	5,758	5,94	7.887.160	-0,108	-1,79%
1 Mese	6,254	6,544	5,758	6,06	6.567.717	-0,32	-5,12%
3 Mesi	6,096	6,544	5,516	6,00	5.050.420	-0,162	-2,66%
6 Mesi	5,434	6,544	5,316	5,92	4.633.529	0,50	9,20%
1 Anno	5,264	6,544	5,192	5,83	4.966.645	0,67	12,73%
3 Anni	3,871	6,544	3,59	4,92	6.947.131	2,06	53,29%
5 Anni	2,818	6,544	1,556	3,98	9.503.970	3,12	110,57%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
05 Mar 2025	5,84	0,05	0,90%	5,88	5,944	5,772	10.206.867
04 Mar 2025	5,788	-0,39	-6,25%	6,10	6,122	5,758	12.282.350
03 Mar 2025	6,174	0,10	1,71%	6,104	6,214	6,07	5.230.035
28 Feb 2025	6,07	0,00	-0,03%	6,038	6,07	6,012	7.654.385
27 Feb 2025	6,072	-0,01	-0,13%	6,042	6,078	6,012	4.062.165
26 Feb 2025	6,08	0,14	2,39%	5,962	6,08	5,958	5.219.165
25 Feb 2025	5,938	0,05	0,81%	5,882	5,994	5,86	6.297.072
24 Feb 2025	5,89	0,06	0,99%	5,80	5,89	5,796	6.799.529
21 Feb 2025	5,832	-0,03	-0,51%	5,84	5,91	5,774	7.875.069
20 Feb 2025	5,862	-0,61	-9,37%	6,08	6,106	5,806	27.205.394
19 Feb 2025	6,468	0,06	1,00%	6,426	6,544	6,418	6.597.101
18 Feb 2025	6,404	0,05	0,85%	6,352	6,424	6,302	4.014.013
17 Feb 2025	6,35	-0,02	-0,31%	6,394	6,46	6,334	4.069.802
14 Feb 2025	6,37	-0,09	-1,36%	6,458	6,47	6,316	4.632.806
13 Feb 2025	6,458	-0,02	-0,28%	6,528	6,542	6,422	3.763.000
12 Feb 2025	6,476	0,05	0,75%	6,446	6,486	6,438	3.830.281
11 Feb 2025	6,428	0,01	0,12%	6,418	6,444	6,396	2.573.230
10 Feb 2025	6,42	0,04	0,66%	6,39	6,438	6,382	2.277.740
07 Feb 2025	6,378	0,01	0,13%	6,384	6,406	6,358	3.295.370
06 Feb 2025	6,37	0,14	2,31%	6,254	6,374	6,254	3.468.969