La bourse ferme dans 16 min

Aegon Ltd. (0Q0Y.L)

LSE - LSE Prix différé. Devise en EUR
Ajouter à la liste dynamique
4,0970+0,0244 (+0,60 %)
À partir de 07:29AM GMT. Marché ouvert.
Durée:
28 mars 2023 - 28 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 mars 20245,58105,68205,60005,63655,6365480 417
26 mars 20245,59505,66405,55405,64405,6440642 957
25 mars 20245,50105,59805,46605,57715,57713 181 639
22 mars 20245,42905,55805,44205,53265,53261 326 032
21 mars 20245,40205,50005,35005,46015,46011 098 982
20 mars 20245,30905,38805,34205,37675,37671 240 906
19 mars 20245,34105,39405,32005,38805,38804 002 246
18 mars 20245,23055,37405,29805,34395,34393 399 254
15 mars 20245,36805,41805,33175,33205,3320565 515
14 mars 20245,40005,43005,34205,38135,3813679 065
13 mars 20245,34905,40205,32205,37715,3771627 739
12 mars 20245,35105,37405,30605,34505,3450473 703
11 mars 20245,34905,36405,32805,34735,3473460 857
08 mars 20245,42305,44405,35805,36975,3697295 666
07 mars 20245,30305,42005,29605,38915,38917 960 622
06 mars 20245,27305,35805,23205,33715,33711 966 789
05 mars 20245,14755,30605,11805,25275,25271 793 153
04 mars 20245,21955,22405,14205,17055,17052 416 471
01 mars 20245,42505,58005,23205,27395,27393 476 843
29 févr. 20245,50105,54805,44405,48005,48004 246 987
28 févr. 20245,37605,51435,38405,49455,49451 951 850
27 févr. 20245,39305,43005,34605,41165,41161 461 446
26 févr. 20245,40005,43405,34605,38345,38342 374 009
23 févr. 20245,41805,41205,24805,39395,39392 710 936
22 févr. 20245,44805,49405,38405,45345,4534952 294
21 févr. 20245,34905,43005,34405,40715,40711 270 549
20 févr. 20245,34105,39435,31605,37985,37981 309 904
19 févr. 20245,32405,39405,31605,35255,35257 472 027
16 févr. 20245,34905,44405,36205,39205,39202 184 506
15 févr. 20245,40005,40405,33605,36905,36901 759 638
14 févr. 20245,34905,40605,31605,40335,40335 298 294
13 févr. 20245,41005,46605,35205,42245,4224980 113
12 févr. 20245,34105,43235,33605,43165,43163 870 332
09 févr. 20245,39705,43405,34605,37495,3749826 884
08 févr. 20245,39305,44605,36005,41205,41201 338 112
07 févr. 20245,42705,42805,38605,39605,3960193 018
06 févr. 20245,41005,44205,39205,41415,4141934 658
05 févr. 20245,34105,42605,37605,38845,3884838 924
02 févr. 20245,40005,43205,32405,40435,4043887 448
01 févr. 20245,44605,49805,34805,41245,4124639 821
31 janv. 20245,46105,50605,45805,46325,46321 332 343
30 janv. 20245,50505,54805,44605,46555,46551 108 058
29 janv. 20245,53005,59405,50405,52305,52304 046 584
26 janv. 20245,57005,60405,51805,54685,54683 823 121
25 janv. 20245,62105,66205,55095,56695,56691 481 326
24 janv. 20245,50105,64005,48805,61285,612814 111 320
23 janv. 20245,52005,59005,51405,53825,53821 487 013
22 janv. 20245,42105,57205,45205,54575,54571 621 823
19 janv. 20245,46105,48805,37405,41845,41841 022 988
18 janv. 20245,38905,45605,37005,42765,42764 950 722
17 janv. 20245,36205,40435,29405,40325,40321 741 939
16 janv. 20245,37005,40405,30805,35905,3590924 481
15 janv. 20245,28005,35605,26405,34035,34031 073 485
12 janv. 20245,20005,32005,18805,29995,29992 341 692
11 janv. 20245,24805,28805,21805,24195,2419862 357
10 janv. 20245,24005,30605,20805,24795,24791 028 761
09 janv. 20245,30705,34605,25405,27375,27376 497 061
08 janv. 20245,25355,31405,25605,29165,291612 018 970
05 janv. 20245,28005,27405,18405,26085,2608810 722
04 janv. 20245,20005,28605,20405,26155,2615478 930
03 janv. 20245,29405,33005,21805,24705,2470618 466
02 janv. 20245,25955,32205,25805,29885,2988776 769
29 déc. 20235,24205,27805,21805,25535,2553457 007
28 déc. 20235,24005,27005,24405,25205,2520590 922
27 déc. 20235,17955,26805,13405,26515,2651385 328
22 déc. 20235,20005,24405,21605,22805,2280510 829
21 déc. 20235,20405,24405,21405,21805,2180561 661
20 déc. 20235,26505,28005,24605,26805,2680744 388
19 déc. 20235,22355,25805,21205,25405,25402 963 460
18 déc. 20235,17955,25605,20605,23205,2320787 176
15 déc. 20235,25005,28605,25405,27045,2704960 158
14 déc. 20235,21955,30205,21205,26405,26401 248 875
13 déc. 20235,24205,29005,25405,25805,2580213 339
12 déc. 20235,25005,27405,22805,27005,27001 117 286
11 déc. 20235,20005,26205,19205,25805,25801 881 885
08 déc. 20235,25005,21805,17605,19925,1992930 259
07 déc. 20235,16605,20205,16605,19005,1900368 708
06 déc. 20235,15305,21405,15605,18605,186012 496 820
05 déc. 20235,08405,16005,08205,12495,12497 352 648
04 déc. 20235,06755,11805,05805,09835,0983894 218
01 déc. 20235,07705,07805,02605,06695,06691 710 323
30 nov. 20234,97955,13205,02005,02705,02705 222 398
29 nov. 20234,93004,95104,92604,93054,9305775 417
28 nov. 20234,92004,96304,92204,94664,94661 305 288
27 nov. 20234,91304,95504,91904,93774,9377586 010
24 nov. 20234,93004,96204,92604,95074,95076 111 747
23 nov. 20234,91454,93204,89104,92184,9218267 865
22 nov. 20234,89954,96004,90804,92494,92491 209 198
21 nov. 20234,96004,96704,91004,92724,9272785 692
20 nov. 20234,97954,97404,93004,95084,9508974 391
17 nov. 20234,98355,05404,95404,97444,97441 610 945
16 nov. 20234,89955,07604,84904,97524,97521 937 651
15 nov. 20234,84404,87304,83504,84854,84851 682 252
14 nov. 20234,79304,85904,78204,81844,81841 089 144
13 nov. 20234,70004,80404,70604,80104,80101 252 198
10 nov. 20234,68604,70204,66804,69004,69001 818 039
09 nov. 20234,70004,71804,65454,69834,6983702 034
08 nov. 20234,66404,70304,60804,68444,6844863 204
07 nov. 20234,73154,75004,69004,70544,7054496 351
06 nov. 20234,77604,79304,73904,74774,74771 054 554
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...