|
 AEX - Amsterdam Exchange Index - [Ticker: ^AEX] |     | | Última Transacción | 554,490 | Hora de Cotización | 2017-11-01 - 22:05:00 | | Variación | +1,120 (+0,200%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 557,350 | Mínimo | 554,490 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 445,050 x 0 - 445,150 x 0 | Yield | | | Cierre Anterior | 553,370 | PER | 0,00% | | Apertura | 555,710 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para ^AEX desde 2000-01-01 hasta 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-01 | 339,11 | 0 | 340,88 | 333,41 | 338,74 | 00:00:00 | | 2002-11-04 | 352,03 | 0 | 353,31 | 346,65 | 347,40 | 00:00:00 | | 2002-11-05 | 354,41 | 0 | 357,22 | 346,49 | 349,39 | 00:00:00 | | 2002-11-06 | 349,32 | 0 | 361,22 | 346,70 | 359,37 | 00:00:00 | | 2002-11-07 | 336,22 | 0 | 352,04 | 335,69 | 349,44 | 00:00:00 | | 2002-11-08 | 330,23 | 0 | 338,27 | 328,21 | 334,17 | 00:00:00 | | 2002-11-11 | 328,11 | 0 | 329,49 | 323,91 | 328,23 | 00:00:00 | | 2002-11-12 | 328,31 | 0 | 332,34 | 324,45 | 328,00 | 00:00:00 | | 2002-11-13 | 326,17 | 0 | 326,17 | 318,80 | 325,23 | 00:00:00 | | 2002-11-14 | 335,66 | 0 | 337,10 | 321,60 | 323,17 | 00:00:00 | | 2002-11-15 | 338,17 | 0 | 341,50 | 335,70 | 340,84 | 00:00:00 | | 2002-11-18 | 343,24 | 0 | 346,45 | 337,72 | 338,03 | 00:00:00 | | 2002-11-19 | 340,82 | 0 | 341,08 | 337,46 | 338,11 | 00:00:00 | | 2002-11-20 | 339,35 | 0 | 345,36 | 335,62 | 343,26 | 00:00:00 | | 2002-11-21 | 356,34 | 0 | 356,96 | 345,45 | 346,17 | 00:00:00 | | 2002-11-22 | 357,56 | 0 | 358,63 | 353,60 | 355,89 | 00:00:00 | | 2002-11-25 | 358,59 | 0 | 362,81 | 355,20 | 359,81 | 00:00:00 | | 2002-11-26 | 347,64 | 0 | 358,12 | 346,95 | 357,57 | 00:00:00 | | 2002-11-27 | 357,40 | 0 | 357,66 | 343,13 | 344,70 | 00:00:00 | | 2002-11-28 | 360,10 | 0 | 363,24 | 356,82 | 359,28 | 00:00:00 | | 2002-11-29 | 361,99 | 0 | 364,22 | 358,70 | 359,85 | 00:00:00 | | 2002-12-02 | 361,16 | 0 | 370,42 | 360,64 | 362,20 | 00:00:00 | | 2002-12-03 | 349,23 | 0 | 363,46 | 348,38 | 362,31 | 00:00:00 | | 2002-12-04 | 343,28 | 0 | 349,22 | 342,10 | 347,03 | 00:00:00 | | 2002-12-05 | 339,33 | 0 | 352,75 | 337,63 | 345,58 | 00:00:00 | | 2002-12-06 | 338,47 | 0 | 342,82 | 329,76 | 341,69 | 00:00:00 | | 2002-12-09 | 330,09 | 0 | 342,68 | 329,21 | 339,56 | 00:00:00 | | 2002-12-10 | 331,05 | 0 | 333,69 | 326,19 | 327,12 | 00:00:00 | | 2002-12-11 | 335,72 | 0 | 338,23 | 331,03 | 333,40 | 00:00:00 | | 2002-12-12 | 330,09 | 0 | 337,76 | 328,87 | 336,68 | 00:00:00 | | 2002-12-13 | 322,75 | 0 | 329,46 | 320,23 | 329,46 | 00:00:00 | | 2002-12-16 | 335,51 | 0 | 335,84 | 320,49 | 320,52 | 00:00:00 | | 2002-12-17 | 330,39 | 0 | 337,91 | 329,58 | 335,34 | 00:00:00 | | 2002-12-18 | 323,55 | 0 | 329,96 | 322,42 | 327,97 | 00:00:00 | | 2002-12-19 | 320,72 | 0 | 328,18 | 315,64 | 324,79 | 00:00:00 | | 2002-12-20 | 325,24 | 0 | 328,52 | 319,46 | 323,47 | 00:00:00 | | 2002-12-23 | 329,72 | 0 | 330,22 | 323,65 | 326,76 | 00:00:00 | | 2002-12-24 | 327,36 | 0 | 329,82 | 326,37 | 327,84 | 00:00:00 | | 2002-12-27 | 317,86 | 0 | 327,02 | 316,84 | 324,32 | 00:00:00 | | 2002-12-30 | 320,29 | 0 | 320,38 | 315,72 | 315,72 | 00:00:00 | | 2002-12-31 | 322,73 | 0 | 325,18 | 319,97 | 320,17 | 00:00:00 | | 2003-01-02 | 337,26 | 0 | 337,26 | 322,39 | 323,76 | 00:00:00 | | 2003-01-03 | 335,34 | 0 | 339,76 | 333,17 | 339,13 | 00:00:00 | | 2003-01-06 | 336,23 | 0 | 340,24 | 331,29 | 338,33 | 00:00:00 | | 2003-01-07 | 334,89 | 0 | 339,67 | 331,47 | 338,62 | 00:00:00 | | 2003-01-08 | 328,73 | 0 | 334,53 | 328,06 | 332,73 | 00:00:00 | | 2003-01-09 | 333,15 | 0 | 333,15 | 322,10 | 327,12 | 00:00:00 | | 2003-01-10 | 333,13 | 0 | 335,36 | 327,58 | 332,49 | 00:00:00 | | 2003-01-13 | 335,20 | 0 | 338,50 | 332,51 | 334,49 | 00:00:00 | | 2003-01-14 | 335,15 | 0 | 337,29 | 332,43 | 335,56 | 00:00:00 | | 2003-01-15 | 330,73 | 0 | 338,75 | 330,25 | 336,79 | 00:00:00 | | 2003-01-16 | 329,99 | 0 | 332,72 | 328,44 | 329,50 | 00:00:00 | | 2003-01-17 | 318,59 | 0 | 327,90 | 318,59 | 327,63 | 00:00:00 | | 2003-01-20 | 313,04 | 0 | 321,59 | 313,04 | 319,42 | 00:00:00 | | 2003-01-21 | 307,69 | 0 | 318,07 | 307,69 | 315,22 | 00:00:00 | | 2003-01-22 | 300,79 | 0 | 310,25 | 298,82 | 307,15 | 00:00:00 | | 2003-01-23 | 297,89 | 0 | 305,87 | 297,89 | 304,12 | 00:00:00 | | 2003-01-24 | 295,84 | 0 | 303,02 | 295,56 | 300,61 | 00:00:00 | | 2003-01-27 | 284,33 | 0 | 294,59 | 283,87 | 293,93 | 00:00:00 | | 2003-01-28 | 284,85 | 0 | 290,85 | 283,03 | 288,44 | 00:00:00 | | 2003-01-29 | 282,72 | 0 | 284,68 | 273,14 | 284,48 | 00:00:00 | | 2003-01-30 | 292,94 | 0 | 293,07 | 286,84 | 287,07 | 00:00:00 | | 2003-01-31 | 294,94 | 0 | 295,12 | 284,23 | 286,89 | 00:00:00 | | 2003-02-03 | 298,99 | 0 | 301,79 | 297,35 | 299,43 | 00:00:00 | | 2003-02-04 | 285,54 | 0 | 297,48 | 285,34 | 295,94 | 00:00:00 | | 2003-02-05 | 290,87 | 0 | 291,17 | 282,34 | 286,41 | 00:00:00 | | 2003-02-06 | 284,35 | 0 | 293,50 | 282,01 | 288,11 | 00:00:00 | | 2003-02-07 | 279,22 | 0 | 286,10 | 278,73 | 284,18 | 00:00:00 | | 2003-02-10 | 274,80 | 0 | 279,81 | 273,83 | 279,49 | 00:00:00 | | 2003-02-11 | 284,44 | 0 | 285,05 | 276,88 | 278,25 | 00:00:00 | | 2003-02-12 | 275,40 | 0 | 280,27 | 273,72 | 279,80 | 00:00:00 | | 2003-02-13 | 275,66 | 0 | 280,30 | 270,20 | 273,20 | 00:00:00 | | 2003-02-14 | 284,33 | 0 | 288,55 | 278,26 | 278,40 | 00:00:00 | | 2003-02-17 | 291,10 | 0 | 291,68 | 288,47 | 290,07 | 00:00:00 | | 2003-02-18 | 293,72 | 0 | 295,31 | 287,29 | 290,75 | 00:00:00 | | 2003-02-19 | 286,10 | 0 | 292,77 | 286,06 | 292,77 | 00:00:00 | | 2003-02-20 | 281,61 | 0 | 290,62 | 281,30 | 286,58 | 00:00:00 | | 2003-02-21 | 282,90 | 0 | 282,96 | 278,34 | 279,99 | 00:00:00 | | 2003-02-24 | 267,67 | 0 | 283,40 | 267,61 | 283,37 | 00:00:00 | | 2003-02-25 | 257,31 | 0 | 265,72 | 254,45 | 265,31 | 00:00:00 | | 2003-02-26 | 253,43 | 0 | 262,67 | 251,77 | 260,68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
