XNYS
Datos históricos de Aegon Ltd.
Aegon Ltd. · AEG
$8.30
▲ +0.06 (+0.73%)
Última operación · 10/10/2026, 18:06:18 UTC
- Variación en el periodo
- +7.43%
- Máximo
- US$9.61
- 7 de agosto de 2026
- Mínimo
- US$6.75
- 20 de marzo de 2026
- Volumen medio diario
- 5.17 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 8.26 | 8.28 | 8.23 | 8.24 | −0.36% | 4.47 M |
| 8 oct 2026 | 8.28 | 8.34 | 8.21 | 8.27 | −0.96% | 8.98 M |
| 7 oct 2026 | 8.35 | 8.39 | 8.32 | 8.35 | −1.53% | 4.53 M |
| 6 oct 2026 | 8.56 | 8.57 | 8.48 | 8.48 | −0.12% | 4.02 M |
| 5 oct 2026 | 8.47 | 8.52 | 8.45 | 8.49 | +0.47% | 5.75 M |
| 2 oct 2026 | 8.43 | 8.53 | 8.43 | 8.45 | −0.47% | 13.19 M |
| 1 oct 2026 | 8.51 | 8.55 | 8.40 | 8.49 | −1.62% | 5.88 M |
| 30 sep 2026 | 8.71 | 8.75 | 8.62 | 8.63 | −1.82% | 3.89 M |
| 29 sep 2026 | 8.79 | 8.80 | 8.73 | 8.79 | −0.11% | 3.55 M |
| 28 sep 2026 | 8.89 | 8.91 | 8.80 | 8.80 | −1.01% | 6.5 M |
| 25 sep 2026 | 8.93 | 8.95 | 8.84 | 8.89 | +0.91% | 9.37 M |
| 24 sep 2026 | 8.76 | 8.84 | 8.75 | 8.81 | +0.69% | 4.61 M |
| 23 sep 2026 | 8.85 | 8.92 | 8.75 | 8.75 | −2.23% | 4.02 M |
| 22 sep 2026 | 9.07 | 9.09 | 8.91 | 8.95 | −1.54% | 4.41 M |
| 21 sep 2026 | 9.14 | 9.15 | 9.09 | 9.09 | +0.55% | 3.56 M |
| 18 sep 2026 | 8.96 | 9.06 | 8.96 | 9.04 | −0.77% | 2.61 M |
| 17 sep 2026 | 9.12 | 9.16 | 9.09 | 9.11 | +1.00% | 3.79 M |
| 16 sep 2026 | 9.06 | 9.13 | 8.94 | 9.02 | −0.44% | 3.83 M |
| 15 sep 2026 | 9.10 | 9.13 | 8.98 | 9.06 | 0.00% | 5.16 M |
| 14 sep 2026 | 9.06 | 9.09 | 8.98 | 9.06 | 0.00% | 5.19 M |
| 11 sep 2026 | 9.15 | 9.16 | 9.06 | 9.06 | +0.11% | 6.81 M |
| 10 sep 2026 | 9.08 | 9.10 | 9.00 | 9.05 | −0.11% | 2.57 M |
| 9 sep 2026 | 9.11 | 9.13 | 9.06 | 9.06 | −0.66% | 3.36 M |
| 8 sep 2026 | 9.23 | 9.25 | 9.12 | 9.12 | −0.22% | 3.79 M |
| 4 sep 2026 | 9.22 | 9.27 | 9.14 | 9.14 | −0.65% | 6.6 M |
| 3 sep 2026 | 9.12 | 9.20 | 9.11 | 9.20 | −0.54% | 3.42 M |
| 2 sep 2026 | 9.24 | 9.32 | 9.22 | 9.25 | +0.76% | 4.72 M |
| 1 sep 2026 | 9.21 | 9.25 | 9.16 | 9.18 | +0.44% | 4.87 M |
| 31 ago 2026 | 9.27 | 9.28 | 9.14 | 9.14 | −0.54% | 4.83 M |
| 28 ago 2026 | 9.24 | 9.28 | 9.15 | 9.19 | +0.44% | 9 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.