Premium
Aegon Ltd (J060)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.17 | -2.80343007916 | 6.064 | 6.202 | 5.768 | 47457 | 5.9181184 | DE |
| 4 | -0.504 | -7.87746170678 | 6.398 | 6.54 | 5.766 | 37220 | 5.97727449 | DE |
| 12 | -0.162 | -2.6750330251 | 6.056 | 6.54 | 5.492 | 31221 | 5.98120623 | DE |
| 26 | 0.404 | 7.35883424408 | 5.49 | 6.54 | 5.338 | 25097 | 5.91860693 | DE |
| 52 | 0.564 | 10.5816135084 | 5.33 | 6.54 | 5.23 | 25288 | 5.83476047 | DE |
| 156 | 1.381 | 30.6004874806 | 4.513 | 6.54 | 4.4 | 29463 | 5.571028 | DE |
| 260 | 1.381 | 30.6004874806 | 4.513 | 6.54 | 4.4 | 29463 | 5.571028 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741382820 | 5.8179999 | -0.12 | -1.99 | 5.878 | 5.878 | 5.792 | 46303 |
| 1741296420 | 5.936 | 0.04 | 0.71 | 5.942 | 5.954 | 5.872 | 27499 |
| 1741210020 | 5.894 | 0.04 | 0.72 | 5.896 | 5.944 | 5.8 | 39492 |
| 1741123620 | 5.852 | -0.32 | -5.25 | 6.12 | 6.12 | 5.768 | 82959 |
| 1741037220 | 6.176 | 0.12 | 2.05 | 6.064 | 6.202 | 6.038 | 41033 |
| 1740778020 | 6.0519999 | -0.01 | -0.13 | 6.0199999 | 6.064 | 6.014 | 24096 |
| 1740691620 | 6.0599999 | -0.01 | -0.16 | 6.038 | 6.074 | 6.0199999 | 17454 |
| 1740605220 | 6.07 | 0.11 | 1.85 | 6 | 6.07 | 5.96 | 30464 |
| 1740518820 | 5.96 | 0.07 | 1.19 | 5.924 | 5.992 | 5.92 | 26542 |
| 1740432420 | 5.89 | 0.11 | 1.90 | 5.848 | 5.89 | 5.796 | 29230 |
| 1740173220 | 5.78 | -0.08 | -1.33 | 5.86 | 5.9 | 5.766 | 48649 |
| 1740086820 | 5.858 | -0.64 | -9.88 | 6.498 | 6.5039999 | 5.82 | 226529 |
| 1740000420 | 6.5 | 0.09 | 1.34 | 6.458 | 6.54 | 6.458 | 17437 |
| 1739914020 | 6.414 | 0.09 | 1.36 | 6.328 | 6.418 | 6.328 | 3896 |
| 1739827620 | 6.328 | -0.08 | -1.19 | 6.414 | 6.458 | 6.328 | 9233 |
| 1739568420 | 6.404 | 0 | 0.00 | 6.438 | 6.442 | 6.35 | 14706 |
| 1739482020 | 6.404 | -0.08 | -1.23 | 6.498 | 6.514 | 6.404 | 14969 |
| 1739395620 | 6.484 | 0.08 | 1.31 | 6.45 | 6.5 | 6.45 | 26647 |
| 1739309220 | 6.4 | -0.01 | -0.09 | 6.4 | 6.426 | 6.4 | 4929 |
| 1739222820 | 6.406 | 0.01 | 0.13 | 6.398 | 6.438 | 6.398 | 12338 |
| 1738963620 | 6.398 | 0 | 0.03 | 6.372 | 6.4 | 6.37 | 40362 |
| 1738877220 | 6.396 | 0.18 | 2.83 | 6.222 | 6.396 | 6.222 | 30726 |
| 1738790820 | 6.22 | 0 | 0.00 | 6.228 | 6.258 | 6.202 | 19112 |
| 1738704420 | 6.22 | -0.06 | -0.96 | 6.248 | 6.2539999 | 6.182 | 20949 |
| 1738618020 | 6.28 | -0.02 | -0.25 | 6.178 | 6.28 | 6.178 | 12085 |
| 1738358820 | 6.296 | -0.07 | -1.04 | 6.376 | 6.376 | 6.29 | 43992 |
| 1738272420 | 6.362 | -0.03 | -0.53 | 6.376 | 6.378 | 6.324 | 29280 |
| 1738186020 | 6.396 | 0.04 | 0.60 | 6.356 | 6.4 | 6.306 | 36707 |
| 1738099620 | 6.358 | 0.06 | 0.92 | 6.26 | 6.358 | 6.26 | 4699 |
| 1738013220 | 6.3 | 0.03 | 0.51 | 6.222 | 6.3099999 | 6.222 | 6274 |
| 1737754020 | 6.268 | 0.04 | 0.71 | 6.258 | 6.268 | 6.22 | 3628 |
| 1737667620 | 6.224 | -0 | -0.03 | 6.196 | 6.266 | 6.18 | 8641 |
| 1737581220 | 6.226 | -0.01 | -0.13 | 6.226 | 6.314 | 6.226 | 8626 |
| 1737494820 | 6.234 | -0 | -0.06 | 6.244 | 6.28 | 6.218 | 4095 |
| 1737408420 | 6.238 | 0.05 | 0.81 | 6.222 | 6.36 | 6.222 | 33572 |
| 1737149220 | 6.188 | 0.04 | 0.65 | 6.182 | 6.246 | 6.182 | 17555 |
| 1737062820 | 6.148 | 0.03 | 0.52 | 6.14 | 6.164 | 6.102 | 38949 |
| 1736976420 | 6.116 | 0.12 | 1.93 | 6.04 | 6.13 | 6.03 | 34284 |
| 1736890020 | 6 | 0.09 | 1.49 | 5.938 | 6 | 5.932 | 98360 |
| 1736803620 | 5.912 | 0.07 | 1.20 | 5.7939999 | 5.912 | 5.7939999 | 96426 |
| 1736544420 | 5.842 | -0.06 | -0.98 | 5.92 | 5.936 | 5.842 | 3665 |
| 1736458020 | 5.9 | 0.11 | 1.90 | 5.824 | 5.916 | 5.824 | 6872 |
| 1736371620 | 5.79 | -0.09 | -1.56 | 5.872 | 5.872 | 5.79 | 6267 |
| 1736285220 | 5.882 | 0.08 | 1.41 | 5.8019999 | 5.882 | 5.8019999 | 76378 |
| 1736198820 | 5.8 | -0 | -0.03 | 5.846 | 5.9 | 5.8 | 14056 |
| 1735939620 | 5.8019999 | -0.01 | -0.10 | 5.758 | 5.83 | 5.758 | 10073 |
| 1735853220 | 5.808 | 0.14 | 2.43 | 5.694 | 5.808 | 5.694 | 10483 |
| 1735594020 | 5.67 | 0.03 | 0.46 | 5.62 | 5.7 | 5.62 | 6843 |
| 1735334820 | 5.644 | -0 | -0.07 | 5.5519999 | 5.684 | 5.5519999 | 7429 |
| 1734989220 | 5.648 | 0.02 | 0.39 | 5.612 | 5.648 | 5.594 | 15877 |
| 1734730020 | 5.626 | 0.12 | 2.11 | 5.54 | 5.626 | 5.522 | 79964 |
| 1734643620 | 5.51 | -0 | -0.07 | 5.5279999 | 5.6 | 5.492 | 28898 |
| 1734557220 | 5.514 | -0.08 | -1.47 | 5.6 | 5.648 | 5.514 | 19741 |
| 1734470820 | 5.596 | -0.11 | -1.96 | 5.68 | 5.686 | 5.542 | 42195 |
| 1734384420 | 5.708 | -0.37 | -6.12 | 6.056 | 6.056 | 5.704 | 55665 |
| 1734125220 | 6.08 | -0.03 | -0.43 | 6.08 | 6.1 | 6.078 | 13131 |
| 1734038820 | 6.106 | 0.03 | 0.53 | 6.1 | 6.106 | 6.064 | 11209 |
| 1733952420 | 6.074 | 0.02 | 0.36 | 6.064 | 6.118 | 6.062 | 24875 |
| 1733866020 | 6.0519999 | -0.05 | -0.79 | 6.11 | 6.11 | 6.0519999 | 15385 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
