U.S. markets open in 3 hours 7 minutes
F S&P 500
5,078.25 +31.75 (+0.63%) F Dow Jones
38,207.00 +138.00 (+0.36%) F Nasdaq
17,589.75 +151.50 (+0.87%) E-mini Russell 2000 Index Futur
2,011.50 +21.80 (+1.10%) Petróleo
79.62 +0.62 (+0.78%) Oro
2,305.90 -5.10 (-0.22%)
Aegon Ltd. (AEGOF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 09:58AM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 30 abr 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 29 abr 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 200 |
| 26 abr 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 614,000 |
| 25 abr 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 24 abr 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 23 abr 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 22 abr 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 19 abr 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 5,900 |
| 18 abr 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 17 abr 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 1,000 |
| 16 abr 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| 15 abr 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 800 |
| 12 abr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 11 abr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 10 abr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 09 abr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 08 abr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 05 abr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 04 abr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 200 |
| 03 abr 2024 | 6.15 | 6.15 | 6.09 | 6.09 | 6.09 | 800 |
| 02 abr 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| 01 abr 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| 28 mar 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| 27 mar 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| 26 mar 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| 25 mar 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| 22 mar 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| 21 mar 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| 20 mar 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| 19 mar 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 4,000 |
| 18 mar 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| 15 mar 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| 14 mar 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| 13 mar 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| 12 mar 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 100,000 |
| 11 mar 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 100,000 |
| 08 mar 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| 07 mar 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| 06 mar 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| 05 mar 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 200,000 |
| 04 mar 2024 | 5.55 | 5.55 | 5.53 | 5.53 | 5.53 | 127,500 |
| 01 mar 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 500,000 |
| 29 feb 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
| 28 feb 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
| 27 feb 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
| 26 feb 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
| 23 feb 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
| 22 feb 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
| 21 feb 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
| 20 feb 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
| 16 feb 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
| 15 feb 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
| 14 feb 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 500 |
| 13 feb 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 67,000 |
| 12 feb 2024 | 5.76 | 5.80 | 5.75 | 5.80 | 5.80 | 180,100 |
| 09 feb 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
| 08 feb 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
| 07 feb 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
| 06 feb 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
| 05 feb 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
| 02 feb 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
| 01 feb 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
| 31 ene 2024 | 5.96 | 5.96 | 5.91 | 5.91 | 5.91 | 1,500 |
| 30 ene 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| 29 ene 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 7,900 |
| 26 ene 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 100 |
| 25 ene 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 1,700 |
| 24 ene 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
| 23 ene 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
| 22 ene 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 1,000 |
| 19 ene 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 1,000,000 |
| 18 ene 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
| 17 ene 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
| 16 ene 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
| 12 ene 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
| 11 ene 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
| 10 ene 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
| 09 ene 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
| 08 ene 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
| 05 ene 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 600 |
| 04 ene 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 400 |
| 03 ene 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 02 ene 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 29 dic 2023 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 28 dic 2023 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 27 dic 2023 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 26 dic 2023 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 22 dic 2023 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 21,000 |
| 21 dic 2023 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 20 dic 2023 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 19 dic 2023 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 18 dic 2023 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 15 dic 2023 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 2,900 |
| 14 dic 2023 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 13 dic 2023 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 12 dic 2023 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 11 dic 2023 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 1,000 |
| 08 dic 2023 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 07 dic 2023 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.