|
 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 | | 2003-10-13 | 328,67 | 0 | 329,51 | 324,96 | 325,41 | 00:00:00 | | 2003-10-14 | 326,42 | 0 | 330,79 | 325,13 | 330,41 | 00:00:00 | | 2003-10-15 | 331,38 | 0 | 333,91 | 328,34 | 329,17 | 00:00:00 | | 2003-10-16 | 327,84 | 0 | 331,62 | 327,24 | 329,90 | 00:00:00 | | 2003-10-17 | 330,06 | 0 | 332,79 | 327,79 | 328,51 | 00:00:00 | | 2003-10-20 | 327,53 | 0 | 331,01 | 326,06 | 329,05 | 00:00:00 | | 2003-10-21 | 328,85 | 0 | 331,92 | 328,18 | 330,16 | 00:00:00 | | 2003-10-22 | 322,03 | 0 | 329,92 | 321,30 | 328,43 | 00:00:00 | | 2003-10-23 | 317,36 | 0 | 319,51 | 316,14 | 316,35 | 00:00:00 | | 2003-10-24 | 316,43 | 0 | 318,91 | 315,52 | 317,11 | 00:00:00 | | 2003-10-27 | 320,23 | 0 | 321,54 | 318,36 | 318,36 | 00:00:00 | | 2003-10-28 | 322,83 | 0 | 324,04 | 321,46 | 322,31 | 00:00:00 | | 2003-10-29 | 325,45 | 0 | 326,78 | 323,09 | 326,32 | 00:00:00 | | 2003-10-30 | 328,55 | 0 | 331,15 | 323,43 | 325,56 | 00:00:00 | | 2003-10-31 | 330,22 | 0 | 331,43 | 326,97 | 328,20 | 00:00:00 | | 2003-11-03 | 340,70 | 0 | 340,70 | 330,91 | 331,33 | 00:00:00 | | 2003-11-04 | 338,15 | 0 | 341,33 | 336,85 | 339,99 | 00:00:00 | | 2003-11-05 | 336,00 | 0 | 339,63 | 335,19 | 337,74 | 00:00:00 | | 2003-11-06 | 338,88 | 0 | 341,84 | 333,92 | 337,14 | 00:00:00 | | 2003-11-07 | 342,99 | 0 | 344,62 | 340,95 | 340,95 | 00:00:00 | | 2003-11-10 | 339,17 | 0 | 342,52 | 339,05 | 340,65 | 00:00:00 | | 2003-11-11 | 336,35 | 0 | 337,09 | 335,10 | 337,09 | 00:00:00 | | 2003-11-12 | 336,85 | 0 | 338,17 | 334,48 | 336,40 | 00:00:00 | | 2003-11-13 | 338,87 | 0 | 341,36 | 337,23 | 340,85 | 00:00:00 | | 2003-11-14 | 338,84 | 0 | 341,47 | 337,26 | 337,53 | 00:00:00 | | 2003-11-17 | 328,95 | 0 | 334,71 | 328,74 | 334,15 | 00:00:00 | | 2003-11-18 | 328,50 | 0 | 332,06 | 326,98 | 331,54 | 00:00:00 | | 2003-11-19 | 327,23 | 0 | 327,61 | 322,84 | 324,22 | 00:00:00 | | 2003-11-20 | 325,57 | 0 | 328,98 | 320,83 | 328,98 | 00:00:00 | | 2003-11-21 | 325,10 | 0 | 327,18 | 323,59 | 324,59 | 00:00:00 | | 2003-11-24 | 333,58 | 0 | 333,58 | 326,27 | 326,34 | 00:00:00 | | 2003-11-25 | 334,12 | 0 | 336,18 | 332,35 | 335,04 | 00:00:00 | | 2003-11-26 | 332,32 | 0 | 337,75 | 332,32 | 333,41 | 00:00:00 | | 2003-11-27 | 334,35 | 0 | 335,36 | 332,55 | 333,52 | 00:00:00 | | 2003-11-28 | 332,19 | 0 | 335,87 | 329,71 | 334,15 | 00:00:00 | | 2003-12-01 | 337,08 | 0 | 337,98 | 334,66 | 334,66 | 00:00:00 | | 2003-12-02 | 336,93 | 0 | 339,10 | 335,60 | 337,73 | 00:00:00 | | 2003-12-03 | 339,12 | 0 | 339,67 | 335,09 | 335,15 | 00:00:00 | | 2003-12-04 | 337,89 | 0 | 339,79 | 336,16 | 338,00 | 00:00:00 | | 2003-12-05 | 334,64 | 0 | 337,49 | 332,25 | 336,21 | 00:00:00 | | 2003-12-08 | 331,85 | 0 | 332,45 | 330,27 | 332,42 | 00:00:00 | | 2003-12-09 | 332,21 | 0 | 334,75 | 331,90 | 334,75 | 00:00:00 | | 2003-12-10 | 327,76 | 0 | 330,92 | 326,30 | 330,52 | 00:00:00 | | 2003-12-11 | 330,13 | 0 | 330,31 | 327,01 | 329,12 | 00:00:00 | | 2003-12-12 | 329,92 | 0 | 333,75 | 328,19 | 332,48 | 00:00:00 | | 2003-12-15 | 330,26 | 0 | 335,60 | 329,52 | 334,81 | 00:00:00 | | 2003-12-16 | 328,25 | 0 | 329,67 | 326,91 | 327,84 | 00:00:00 | | 2003-12-17 | 325,88 | 0 | 329,42 | 324,84 | 328,93 | 00:00:00 | | 2003-12-18 | 328,59 | 0 | 328,76 | 325,28 | 325,80 | 00:00:00 | | 2003-12-19 | 331,65 | 0 | 331,69 | 328,72 | 329,93 | 00:00:00 | | 2003-12-22 | 330,13 | 0 | 331,94 | 329,22 | 329,31 | 00:00:00 | | 2003-12-23 | 331,02 | 0 | 331,73 | 329,93 | 331,61 | 00:00:00 | | 2003-12-24 | 332,06 | 0 | 332,06 | 330,59 | 331,10 | 00:00:00 | | 2003-12-29 | 334,53 | 0 | 335,31 | 332,93 | 333,04 | 00:00:00 | | 2003-12-30 | 337,04 | 0 | 337,75 | 336,05 | 336,60 | 00:00:00 | | 2003-12-31 | 337,65 | 0 | 338,02 | 336,84 | 337,45 | 00:00:00 | | 2004-01-02 | 342,76 | 0 | 342,76 | 337,97 | 338,69 | 00:00:00 | | 2004-01-05 | 343,74 | 0 | 344,00 | 340,72 | 342,62 | 00:00:00 | | 2004-01-06 | 342,11 | 0 | 345,24 | 341,48 | 344,92 | 00:00:00 | | 2004-01-07 | 340,17 | 0 | 343,24 | 338,64 | 343,20 | 00:00:00 | | 2004-01-08 | 345,29 | 0 | 346,22 | 342,47 | 343,26 | 00:00:00 | | 2004-01-09 | 343,52 | 0 | 346,91 | 341,61 | 345,16 | 00:00:00 | | 2004-01-12 | 341,53 | 0 | 342,64 | 340,57 | 342,27 | 00:00:00 | | 2004-01-13 | 342,77 | 0 | 346,16 | 342,51 | 343,25 | 00:00:00 | | 2004-01-14 | 347,23 | 0 | 347,78 | 341,91 | 342,55 | 00:00:00 | | 2004-01-15 | 351,47 | 0 | 352,86 | 345,80 | 346,51 | 00:00:00 | | 2004-01-16 | 357,55 | 0 | 358,89 | 353,08 | 353,08 | 00:00:00 | | 2004-01-19 | 357,34 | 0 | 360,39 | 356,17 | 359,00 | 00:00:00 | | 2004-01-20 | 354,25 | 0 | 357,52 | 354,08 | 357,33 | 00:00:00 | | 2004-01-21 | 357,45 | 0 | 357,55 | 353,46 | 353,97 | 00:00:00 | | 2004-01-22 | 357,97 | 0 | 360,30 | 356,30 | 359,64 | 00:00:00 | | 2004-01-23 | 357,13 | 0 | 358,46 | 356,19 | 357,63 | 00:00:00 | | 2004-01-26 | 355,58 | 0 | 357,31 | 354,31 | 357,13 | 00:00:00 | | 2004-01-27 | 356,96 | 0 | 360,85 | 356,96 | 359,45 | 00:00:00 | | 2004-01-28 | 359,23 | 0 | 359,94 | 355,21 | 356,90 | 00:00:00 | | 2004-01-29 | 354,22 | 0 | 357,23 | 353,90 | 355,86 | 00:00:00 | | 2004-01-30 | 353,31 | 0 | 356,66 | 352,67 | 355,35 | 00:00:00 | | 2004-02-02 | 355,47 | 0 | 355,82 | 352,39 | 354,51 | 00:00:00 | | 2004-02-03 | 351,74 | 0 | 355,64 | 350,57 | 355,40 | 00:00:00 | | 2004-02-04 | 348,99 | 0 | 351,46 | 348,61 | 350,61 | 00:00:00 | | 2004-02-05 | 349,85 | 0 | 352,15 | 347,88 | 347,93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
