|
 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 | | 2003-06-23 | 292,83 | 0 | 303,07 | 291,98 | 302,67 | 00:00:00 | | 2003-06-24 | 290,28 | 0 | 294,08 | 289,05 | 292,38 | 00:00:00 | | 2003-06-25 | 294,49 | 0 | 294,49 | 290,17 | 292,91 | 00:00:00 | | 2003-06-26 | 292,81 | 0 | 295,28 | 290,42 | 290,87 | 00:00:00 | | 2003-06-27 | 298,02 | 0 | 298,02 | 293,75 | 296,18 | 00:00:00 | | 2003-06-30 | 291,55 | 0 | 299,55 | 291,45 | 296,25 | 00:00:00 | | 2003-07-01 | 285,11 | 0 | 293,98 | 284,14 | 293,28 | 00:00:00 | | 2003-07-02 | 294,17 | 0 | 294,17 | 288,75 | 290,23 | 00:00:00 | | 2003-07-03 | 295,50 | 0 | 296,28 | 291,50 | 295,45 | 00:00:00 | | 2003-07-04 | 292,63 | 0 | 295,79 | 292,63 | 294,02 | 00:00:00 | | 2003-07-07 | 306,18 | 0 | 306,18 | 295,14 | 295,20 | 00:00:00 | | 2003-07-08 | 307,23 | 0 | 308,77 | 304,53 | 305,04 | 00:00:00 | | 2003-07-09 | 302,55 | 0 | 307,41 | 301,68 | 307,06 | 00:00:00 | | 2003-07-10 | 298,76 | 0 | 302,69 | 298,15 | 301,85 | 00:00:00 | | 2003-07-11 | 303,21 | 0 | 303,21 | 296,66 | 297,33 | 00:00:00 | | 2003-07-14 | 309,06 | 0 | 310,55 | 304,36 | 305,88 | 00:00:00 | | 2003-07-15 | 309,98 | 0 | 312,55 | 307,42 | 308,62 | 00:00:00 | | 2003-07-16 | 308,27 | 0 | 312,53 | 306,74 | 310,36 | 00:00:00 | | 2003-07-17 | 302,31 | 0 | 306,57 | 301,39 | 305,90 | 00:00:00 | | 2003-07-18 | 309,41 | 0 | 310,50 | 302,16 | 302,31 | 00:00:00 | | 2003-07-21 | 305,77 | 0 | 312,88 | 304,66 | 312,01 | 00:00:00 | | 2003-07-22 | 308,55 | 0 | 308,55 | 303,66 | 307,55 | 00:00:00 | | 2003-07-23 | 306,43 | 0 | 311,11 | 305,85 | 310,48 | 00:00:00 | | 2003-07-24 | 312,00 | 0 | 312,32 | 304,67 | 307,23 | 00:00:00 | | 2003-07-25 | 308,04 | 0 | 310,83 | 306,36 | 308,68 | 00:00:00 | | 2003-07-28 | 311,97 | 0 | 312,62 | 309,75 | 312,03 | 00:00:00 | | 2003-07-29 | 309,98 | 0 | 315,60 | 308,99 | 310,48 | 00:00:00 | | 2003-07-30 | 311,77 | 0 | 314,24 | 309,34 | 309,93 | 00:00:00 | | 2003-07-31 | 317,49 | 0 | 318,13 | 311,49 | 313,34 | 00:00:00 | | 2003-08-01 | 314,74 | 0 | 319,07 | 313,47 | 316,67 | 00:00:00 | | 2003-08-04 | 311,60 | 0 | 317,59 | 310,25 | 313,43 | 00:00:00 | | 2003-08-05 | 314,25 | 0 | 315,60 | 312,93 | 314,80 | 00:00:00 | | 2003-08-06 | 308,50 | 0 | 311,38 | 308,31 | 310,70 | 00:00:00 | | 2003-08-07 | 309,31 | 0 | 312,59 | 305,65 | 312,59 | 00:00:00 | | 2003-08-08 | 312,35 | 0 | 314,14 | 308,08 | 309,18 | 00:00:00 | | 2003-08-11 | 313,24 | 0 | 314,66 | 311,37 | 313,03 | 00:00:00 | | 2003-08-12 | 315,36 | 0 | 316,75 | 312,42 | 313,67 | 00:00:00 | | 2003-08-13 | 315,26 | 0 | 318,00 | 314,33 | 317,86 | 00:00:00 | | 2003-08-14 | 320,05 | 0 | 320,30 | 314,56 | 316,20 | 00:00:00 | | 2003-08-15 | 322,99 | 0 | 324,27 | 320,05 | 320,36 | 00:00:00 | | 2003-08-18 | 324,84 | 0 | 325,28 | 321,95 | 323,58 | 00:00:00 | | 2003-08-19 | 326,52 | 0 | 329,21 | 326,22 | 327,41 | 00:00:00 | | 2003-08-20 | 325,81 | 0 | 327,85 | 323,40 | 326,83 | 00:00:00 | | 2003-08-21 | 330,27 | 0 | 332,87 | 327,79 | 327,79 | 00:00:00 | | 2003-08-22 | 334,15 | 0 | 336,02 | 329,44 | 330,75 | 00:00:00 | | 2003-08-25 | 330,62 | 0 | 332,91 | 330,09 | 332,10 | 00:00:00 | | 2003-08-26 | 327,01 | 0 | 333,22 | 326,02 | 331,35 | 00:00:00 | | 2003-08-27 | 331,02 | 0 | 331,14 | 328,33 | 328,92 | 00:00:00 | | 2003-08-28 | 331,11 | 0 | 334,58 | 329,40 | 330,65 | 00:00:00 | | 2003-08-29 | 329,41 | 0 | 334,70 | 329,41 | 333,79 | 00:00:00 | | 2003-09-01 | 337,11 | 0 | 337,11 | 331,04 | 331,06 | 00:00:00 | | 2003-09-02 | 336,41 | 0 | 338,34 | 335,21 | 337,09 | 00:00:00 | | 2003-09-03 | 341,43 | 0 | 343,32 | 339,12 | 339,12 | 00:00:00 | | 2003-09-04 | 339,79 | 0 | 344,33 | 338,68 | 341,99 | 00:00:00 | | 2003-09-05 | 339,23 | 0 | 342,07 | 336,96 | 341,31 | 00:00:00 | | 2003-09-08 | 342,20 | 0 | 342,62 | 337,70 | 337,93 | 00:00:00 | | 2003-09-09 | 337,58 | 0 | 344,30 | 336,31 | 344,25 | 00:00:00 | | 2003-09-10 | 331,05 | 0 | 336,09 | 330,41 | 335,63 | 00:00:00 | | 2003-09-11 | 330,50 | 0 | 333,06 | 328,05 | 328,05 | 00:00:00 | | 2003-09-12 | 328,27 | 0 | 333,91 | 326,97 | 332,86 | 00:00:00 | | 2003-09-15 | 331,52 | 0 | 333,56 | 330,32 | 330,46 | 00:00:00 | | 2003-09-16 | 334,50 | 0 | 334,62 | 330,30 | 331,40 | 00:00:00 | | 2003-09-17 | 337,38 | 0 | 339,34 | 336,85 | 337,32 | 00:00:00 | | 2003-09-18 | 338,40 | 0 | 339,28 | 335,60 | 336,42 | 00:00:00 | | 2003-09-19 | 334,82 | 0 | 340,68 | 334,51 | 340,56 | 00:00:00 | | 2003-09-22 | 327,01 | 0 | 331,16 | 325,58 | 331,16 | 00:00:00 | | 2003-09-23 | 322,74 | 0 | 328,15 | 320,95 | 327,81 | 00:00:00 | | 2003-09-24 | 322,22 | 0 | 325,65 | 322,04 | 325,27 | 00:00:00 | | 2003-09-25 | 318,24 | 0 | 320,15 | 316,04 | 317,72 | 00:00:00 | | 2003-09-26 | 313,98 | 0 | 318,09 | 312,39 | 316,12 | 00:00:00 | | 2003-09-29 | 312,52 | 0 | 317,46 | 310,94 | 312,55 | 00:00:00 | | 2003-09-30 | 306,78 | 0 | 314,97 | 305,30 | 313,62 | 00:00:00 | | 2003-10-01 | 311,58 | 0 | 311,71 | 306,43 | 308,82 | 00:00:00 | | 2003-10-02 | 314,47 | 0 | 316,91 | 313,09 | 315,30 | 00:00:00 | | 2003-10-03 | 323,51 | 0 | 323,80 | 315,66 | 316,38 | 00:00:00 | | 2003-10-06 | 320,41 | 0 | 323,64 | 319,40 | 322,02 | 00:00:00 | | 2003-10-07 | 318,25 | 0 | 321,17 | 315,38 | 320,94 | 00:00:00 | | 2003-10-08 | 317,14 | 0 | 322,02 | 316,07 | 316,88 | 00:00:00 | | 2003-10-09 | 324,60 | 0 | 324,81 | 318,18 | 318,74 | 00:00:00 | | 2003-10-10 | 323,13 | 0 | 327,16 | 322,14 | 325,51 | 00:00:00 | | 2003-10-13 | 328,67 | 0 | 329,51 | 324,96 | 325,41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
