|
 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 | | 2004-02-05 | 349,85 | 0 | 352,15 | 347,88 | 347,93 | 00:00:00 | | 2004-02-06 | 351,35 | 0 | 353,20 | 349,60 | 351,45 | 00:00:00 | | 2004-02-09 | 355,49 | 0 | 355,94 | 352,50 | 352,61 | 00:00:00 | | 2004-02-10 | 355,77 | 0 | 356,06 | 353,74 | 355,72 | 00:00:00 | | 2004-02-11 | 357,61 | 0 | 357,99 | 355,71 | 356,26 | 00:00:00 | | 2004-02-12 | 358,35 | 0 | 360,40 | 356,91 | 358,58 | 00:00:00 | | 2004-02-13 | 355,64 | 0 | 359,58 | 354,76 | 358,07 | 00:00:00 | | 2004-02-16 | 357,67 | 0 | 357,93 | 355,61 | 355,63 | 00:00:00 | | 2004-02-17 | 361,02 | 0 | 361,65 | 357,91 | 357,91 | 00:00:00 | | 2004-02-18 | 361,34 | 0 | 363,20 | 360,33 | 363,20 | 00:00:00 | | 2004-02-19 | 364,80 | 0 | 365,93 | 361,18 | 361,91 | 00:00:00 | | 2004-02-20 | 362,37 | 0 | 365,48 | 361,10 | 363,59 | 00:00:00 | | 2004-02-23 | 359,93 | 0 | 364,46 | 359,93 | 363,05 | 00:00:00 | | 2004-02-24 | 354,21 | 0 | 359,53 | 352,68 | 358,42 | 00:00:00 | | 2004-02-25 | 355,04 | 0 | 356,16 | 352,54 | 354,92 | 00:00:00 | | 2004-02-26 | 355,99 | 0 | 357,78 | 354,78 | 357,40 | 00:00:00 | | 2004-02-27 | 356,59 | 0 | 360,18 | 356,59 | 358,34 | 00:00:00 | | 2004-03-01 | 358,63 | 0 | 359,36 | 356,03 | 357,74 | 00:00:00 | | 2004-03-02 | 362,23 | 0 | 362,23 | 358,94 | 360,35 | 00:00:00 | | 2004-03-03 | 360,10 | 0 | 362,18 | 359,07 | 361,34 | 00:00:00 | | 2004-03-04 | 361,52 | 0 | 361,59 | 358,99 | 360,90 | 00:00:00 | | 2004-03-05 | 359,93 | 0 | 362,67 | 357,66 | 361,80 | 00:00:00 | | 2004-03-08 | 360,82 | 0 | 361,50 | 359,77 | 361,13 | 00:00:00 | | 2004-03-09 | 355,50 | 0 | 358,62 | 354,57 | 358,25 | 00:00:00 | | 2004-03-10 | 354,52 | 0 | 355,11 | 352,95 | 353,61 | 00:00:00 | | 2004-03-11 | 344,05 | 0 | 350,68 | 343,29 | 350,19 | 00:00:00 | | 2004-03-12 | 345,99 | 0 | 346,21 | 338,99 | 340,00 | 00:00:00 | | 2004-03-15 | 337,22 | 0 | 346,49 | 336,90 | 346,49 | 00:00:00 | | 2004-03-16 | 338,46 | 0 | 339,02 | 332,96 | 336,29 | 00:00:00 | | 2004-03-17 | 345,11 | 0 | 345,18 | 339,85 | 339,85 | 00:00:00 | | 2004-03-18 | 336,93 | 0 | 345,83 | 336,32 | 345,81 | 00:00:00 | | 2004-03-19 | 336,24 | 0 | 339,69 | 333,15 | 339,69 | 00:00:00 | | 2004-03-22 | 328,38 | 0 | 332,60 | 325,73 | 332,60 | 00:00:00 | | 2004-03-23 | 329,21 | 0 | 332,01 | 327,44 | 327,44 | 00:00:00 | | 2004-03-24 | 326,33 | 0 | 331,84 | 323,37 | 329,96 | 00:00:00 | | 2004-03-25 | 334,53 | 0 | 334,53 | 328,84 | 329,01 | 00:00:00 | | 2004-03-26 | 335,24 | 0 | 337,44 | 333,39 | 337,02 | 00:00:00 | | 2004-03-29 | 340,51 | 0 | 341,21 | 335,54 | 336,63 | 00:00:00 | | 2004-03-30 | 339,83 | 0 | 341,21 | 336,83 | 341,21 | 00:00:00 | | 2004-03-31 | 338,87 | 0 | 342,64 | 337,85 | 340,81 | 00:00:00 | | 2004-04-01 | 342,46 | 0 | 343,51 | 338,37 | 340,79 | 00:00:00 | | 2004-04-02 | 350,52 | 0 | 350,94 | 342,72 | 343,08 | 00:00:00 | | 2004-04-05 | 352,30 | 0 | 353,92 | 349,81 | 352,10 | 00:00:00 | | 2004-04-06 | 349,65 | 0 | 353,84 | 349,44 | 353,84 | 00:00:00 | | 2004-04-07 | 350,49 | 0 | 352,52 | 349,27 | 350,26 | 00:00:00 | | 2004-04-08 | 350,96 | 0 | 353,74 | 350,39 | 352,02 | 00:00:00 | | 2004-04-13 | 353,34 | 0 | 354,93 | 352,25 | 353,28 | 00:00:00 | | 2004-04-14 | 349,86 | 0 | 351,23 | 345,95 | 350,80 | 00:00:00 | | 2004-04-15 | 349,98 | 0 | 351,92 | 347,99 | 349,08 | 00:00:00 | | 2004-04-16 | 352,76 | 0 | 353,39 | 349,69 | 349,69 | 00:00:00 | | 2004-04-19 | 352,89 | 0 | 353,39 | 350,02 | 352,04 | 00:00:00 | | 2004-04-20 | 355,76 | 0 | 357,76 | 354,09 | 354,78 | 00:00:00 | | 2004-04-21 | 353,88 | 0 | 355,16 | 352,16 | 352,86 | 00:00:00 | | 2004-04-22 | 355,38 | 0 | 355,38 | 351,66 | 354,92 | 00:00:00 | | 2004-04-23 | 356,62 | 0 | 358,49 | 356,21 | 357,64 | 00:00:00 | | 2004-04-26 | 354,57 | 0 | 357,73 | 354,53 | 355,95 | 00:00:00 | | 2004-04-27 | 353,99 | 0 | 355,25 | 352,69 | 354,31 | 00:00:00 | | 2004-04-28 | 347,92 | 0 | 352,31 | 347,24 | 352,05 | 00:00:00 | | 2004-04-29 | 343,51 | 0 | 347,37 | 341,82 | 346,13 | 00:00:00 | | 2004-04-30 | 341,41 | 0 | 343,36 | 340,80 | 340,88 | 00:00:00 | | 2004-05-03 | 343,62 | 0 | 343,82 | 338,42 | 338,56 | 00:00:00 | | 2004-05-04 | 343,09 | 0 | 344,14 | 340,67 | 343,71 | 00:00:00 | | 2004-05-05 | 345,63 | 0 | 346,33 | 341,82 | 342,31 | 00:00:00 | | 2004-05-06 | 338,57 | 0 | 345,51 | 338,14 | 345,40 | 00:00:00 | | 2004-05-07 | 337,97 | 0 | 339,34 | 333,64 | 339,34 | 00:00:00 | | 2004-05-10 | 329,46 | 0 | 332,92 | 328,43 | 331,92 | 00:00:00 | | 2004-05-11 | 332,96 | 0 | 333,79 | 331,06 | 331,42 | 00:00:00 | | 2004-05-12 | 326,01 | 0 | 333,28 | 325,36 | 333,28 | 00:00:00 | | 2004-05-13 | 330,70 | 0 | 330,87 | 327,14 | 328,44 | 00:00:00 | | 2004-05-14 | 327,39 | 0 | 330,22 | 325,49 | 328,63 | 00:00:00 | | 2004-05-17 | 323,00 | 0 | 323,48 | 319,11 | 322,75 | 00:00:00 | | 2004-05-18 | 326,34 | 0 | 327,10 | 323,83 | 324,18 | 00:00:00 | | 2004-05-19 | 332,70 | 0 | 333,79 | 329,26 | 329,42 | 00:00:00 | | 2004-05-20 | 330,58 | 0 | 330,98 | 328,61 | 330,12 | 00:00:00 | | 2004-05-21 | 330,49 | 0 | 332,75 | 328,47 | 331,64 | 00:00:00 | | 2004-05-24 | 333,94 | 0 | 336,42 | 330,94 | 330,94 | 00:00:00 | | 2004-05-25 | 331,54 | 0 | 332,63 | 329,72 | 332,13 | 00:00:00 | | 2004-05-26 | 334,52 | 0 | 336,93 | 333,57 | 336,63 | 00:00:00 | | 2004-05-27 | 338,17 | 0 | 339,46 | 335,50 | 335,50 | 00:00:00 | | 2004-05-28 | 336,95 | 0 | 339,35 | 335,62 | 338,07 | 00:00:00 | | 2004-05-31 | 337,19 | 0 | 337,34 | 336,05 | 336,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
