|
 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 2024-05-09 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-02-26 | 253,43 | 0 | 262,67 | 251,77 | 260,68 | 00:00:00 | | 2003-02-27 | 258,45 | 0 | 259,67 | 249,55 | 253,98 | 00:00:00 | | 2003-02-28 | 266,21 | 0 | 266,22 | 257,08 | 259,15 | 00:00:00 | | 2003-03-03 | 267,54 | 0 | 270,78 | 264,79 | 270,42 | 00:00:00 | | 2003-03-04 | 257,06 | 0 | 264,09 | 256,20 | 263,74 | 00:00:00 | | 2003-03-05 | 253,53 | 0 | 256,88 | 251,63 | 254,18 | 00:00:00 | | 2003-03-06 | 246,89 | 0 | 254,67 | 246,73 | 254,12 | 00:00:00 | | 2003-03-07 | 236,20 | 0 | 244,15 | 234,85 | 244,13 | 00:00:00 | | 2003-03-10 | 228,26 | 0 | 238,97 | 226,97 | 238,77 | 00:00:00 | | 2003-03-11 | 227,67 | 0 | 234,14 | 220,77 | 225,37 | 00:00:00 | | 2003-03-12 | 218,44 | 0 | 232,16 | 217,80 | 229,36 | 00:00:00 | | 2003-03-13 | 240,25 | 0 | 240,25 | 224,63 | 225,82 | 00:00:00 | | 2003-03-14 | 257,33 | 0 | 257,82 | 245,36 | 245,36 | 00:00:00 | | 2003-03-17 | 268,96 | 0 | 273,44 | 243,36 | 245,23 | 00:00:00 | | 2003-03-18 | 264,10 | 0 | 277,42 | 261,16 | 270,89 | 00:00:00 | | 2003-03-19 | 267,81 | 0 | 275,27 | 260,44 | 266,05 | 00:00:00 | | 2003-03-20 | 264,91 | 0 | 271,58 | 261,33 | 264,79 | 00:00:00 | | 2003-03-21 | 278,09 | 0 | 278,53 | 266,83 | 266,90 | 00:00:00 | | 2003-03-24 | 260,34 | 0 | 272,62 | 260,28 | 272,12 | 00:00:00 | | 2003-03-25 | 267,65 | 0 | 268,37 | 251,41 | 257,29 | 00:00:00 | | 2003-03-26 | 266,59 | 0 | 273,32 | 264,89 | 269,77 | 00:00:00 | | 2003-03-27 | 261,38 | 0 | 264,56 | 258,91 | 264,56 | 00:00:00 | | 2003-03-28 | 262,12 | 0 | 262,29 | 255,65 | 261,61 | 00:00:00 | | 2003-03-31 | 248,54 | 0 | 255,90 | 247,72 | 255,90 | 00:00:00 | | 2003-04-01 | 252,57 | 0 | 254,37 | 248,27 | 251,22 | 00:00:00 | | 2003-04-02 | 265,17 | 0 | 266,18 | 257,54 | 257,54 | 00:00:00 | | 2003-04-03 | 268,89 | 0 | 272,61 | 263,29 | 265,88 | 00:00:00 | | 2003-04-04 | 270,53 | 0 | 273,40 | 263,19 | 268,59 | 00:00:00 | | 2003-04-07 | 285,89 | 0 | 288,03 | 279,76 | 279,76 | 00:00:00 | | 2003-04-08 | 279,49 | 0 | 286,03 | 278,77 | 281,26 | 00:00:00 | | 2003-04-09 | 278,11 | 0 | 283,08 | 273,57 | 276,18 | 00:00:00 | | 2003-04-10 | 271,97 | 0 | 276,94 | 271,97 | 273,24 | 00:00:00 | | 2003-04-11 | 276,22 | 0 | 282,48 | 273,97 | 274,90 | 00:00:00 | | 2003-04-14 | 278,87 | 0 | 279,43 | 272,61 | 277,68 | 00:00:00 | | 2003-04-15 | 288,22 | 0 | 289,19 | 283,06 | 283,67 | 00:00:00 | | 2003-04-16 | 287,45 | 0 | 295,58 | 286,48 | 293,14 | 00:00:00 | | 2003-04-17 | 287,21 | 0 | 287,83 | 282,24 | 283,73 | 00:00:00 | | 2003-04-22 | 287,66 | 0 | 287,67 | 281,41 | 287,67 | 00:00:00 | | 2003-04-23 | 291,69 | 0 | 295,21 | 289,32 | 293,13 | 00:00:00 | | 2003-04-24 | 282,54 | 0 | 291,74 | 282,41 | 286,59 | 00:00:00 | | 2003-04-25 | 278,30 | 0 | 285,49 | 277,21 | 283,42 | 00:00:00 | | 2003-04-28 | 287,34 | 0 | 287,37 | 275,32 | 276,55 | 00:00:00 | | 2003-04-29 | 283,61 | 0 | 292,66 | 283,61 | 289,76 | 00:00:00 | | 2003-04-30 | 282,63 | 0 | 286,62 | 280,95 | 283,21 | 00:00:00 | | 2003-05-02 | 279,33 | 0 | 281,09 | 275,16 | 280,99 | 00:00:00 | | 2003-05-05 | 286,63 | 0 | 289,10 | 282,18 | 282,18 | 00:00:00 | | 2003-05-06 | 290,65 | 0 | 290,65 | 284,18 | 286,32 | 00:00:00 | | 2003-05-07 | 285,84 | 0 | 291,98 | 285,00 | 289,77 | 00:00:00 | | 2003-05-08 | 278,69 | 0 | 286,01 | 277,62 | 283,01 | 00:00:00 | | 2003-05-09 | 282,04 | 0 | 282,05 | 275,41 | 280,21 | 00:00:00 | | 2003-05-12 | 282,94 | 0 | 285,74 | 277,33 | 284,76 | 00:00:00 | | 2003-05-13 | 282,00 | 0 | 284,77 | 279,66 | 283,59 | 00:00:00 | | 2003-05-14 | 282,15 | 0 | 285,95 | 280,13 | 280,70 | 00:00:00 | | 2003-05-15 | 284,15 | 0 | 284,93 | 279,83 | 281,79 | 00:00:00 | | 2003-05-16 | 287,83 | 0 | 290,51 | 284,08 | 284,79 | 00:00:00 | | 2003-05-19 | 273,81 | 0 | 284,39 | 273,81 | 284,39 | 00:00:00 | | 2003-05-20 | 274,89 | 0 | 276,42 | 270,04 | 273,30 | 00:00:00 | | 2003-05-21 | 268,58 | 0 | 274,90 | 267,02 | 274,23 | 00:00:00 | | 2003-05-22 | 274,95 | 0 | 274,95 | 270,24 | 271,96 | 00:00:00 | | 2003-05-23 | 270,42 | 0 | 276,84 | 268,75 | 275,90 | 00:00:00 | | 2003-05-26 | 270,18 | 0 | 272,61 | 269,02 | 271,68 | 00:00:00 | | 2003-05-27 | 272,15 | 0 | 272,52 | 264,80 | 269,40 | 00:00:00 | | 2003-05-28 | 278,64 | 0 | 279,80 | 274,53 | 276,19 | 00:00:00 | | 2003-05-29 | 277,83 | 0 | 279,34 | 274,64 | 274,93 | 00:00:00 | | 2003-05-30 | 280,57 | 0 | 281,92 | 274,90 | 275,50 | 00:00:00 | | 2003-06-02 | 286,18 | 0 | 286,20 | 282,25 | 283,58 | 00:00:00 | | 2003-06-03 | 283,36 | 0 | 283,95 | 281,38 | 282,98 | 00:00:00 | | 2003-06-04 | 289,73 | 0 | 289,94 | 283,29 | 284,98 | 00:00:00 | | 2003-06-05 | 289,39 | 0 | 292,63 | 286,95 | 291,28 | 00:00:00 | | 2003-06-06 | 299,59 | 0 | 300,29 | 291,37 | 291,73 | 00:00:00 | | 2003-06-09 | 293,08 | 0 | 299,16 | 292,76 | 297,26 | 00:00:00 | | 2003-06-10 | 294,57 | 0 | 295,79 | 291,36 | 291,78 | 00:00:00 | | 2003-06-11 | 301,73 | 0 | 302,05 | 296,70 | 296,91 | 00:00:00 | | 2003-06-12 | 305,61 | 0 | 307,42 | 302,37 | 303,84 | 00:00:00 | | 2003-06-13 | 296,18 | 0 | 305,74 | 295,76 | 305,33 | 00:00:00 | | 2003-06-16 | 303,55 | 0 | 303,55 | 292,94 | 294,80 | 00:00:00 | | 2003-06-17 | 304,52 | 0 | 309,50 | 301,78 | 308,10 | 00:00:00 | | 2003-06-18 | 306,60 | 0 | 306,60 | 302,90 | 305,88 | 00:00:00 | | 2003-06-19 | 299,86 | 0 | 307,28 | 298,30 | 306,23 | 00:00:00 | | 2003-06-20 | 303,40 | 0 | 303,43 | 297,53 | 298,05 | 00:00:00 | | 2003-06-23 | 292,83 | 0 | 303,07 | 291,98 | 302,67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
