|
 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 | | 2004-05-31 | 337,19 | 0 | 337,34 | 336,05 | 336,50 | 00:00:00 | | 2004-06-01 | 331,88 | 0 | 337,89 | 331,88 | 337,86 | 00:00:00 | | 2004-06-02 | 334,48 | 0 | 336,78 | 333,24 | 334,29 | 00:00:00 | | 2004-06-03 | 336,57 | 0 | 336,57 | 333,30 | 334,30 | 00:00:00 | | 2004-06-04 | 339,08 | 0 | 339,46 | 336,55 | 337,04 | 00:00:00 | | 2004-06-07 | 342,42 | 0 | 343,28 | 341,26 | 341,62 | 00:00:00 | | 2004-06-08 | 342,73 | 0 | 344,26 | 341,22 | 344,26 | 00:00:00 | | 2004-06-09 | 341,74 | 0 | 344,36 | 341,49 | 343,18 | 00:00:00 | | 2004-06-10 | 342,11 | 0 | 342,67 | 340,71 | 341,72 | 00:00:00 | | 2004-06-11 | 341,36 | 0 | 342,17 | 340,09 | 341,93 | 00:00:00 | | 2004-06-14 | 337,29 | 0 | 340,45 | 335,53 | 340,31 | 00:00:00 | | 2004-06-15 | 339,81 | 0 | 340,23 | 336,21 | 336,70 | 00:00:00 | | 2004-06-16 | 342,12 | 0 | 342,68 | 340,10 | 340,42 | 00:00:00 | | 2004-06-17 | 342,55 | 0 | 343,94 | 341,50 | 341,83 | 00:00:00 | | 2004-06-18 | 343,38 | 0 | 343,69 | 340,88 | 341,15 | 00:00:00 | | 2004-06-21 | 343,87 | 0 | 345,16 | 342,79 | 344,78 | 00:00:00 | | 2004-06-22 | 339,62 | 0 | 343,43 | 338,86 | 342,59 | 00:00:00 | | 2004-06-23 | 340,37 | 0 | 342,15 | 339,98 | 341,21 | 00:00:00 | | 2004-06-24 | 343,14 | 0 | 344,76 | 342,38 | 343,40 | 00:00:00 | | 2004-06-25 | 343,43 | 0 | 344,05 | 342,10 | 342,42 | 00:00:00 | | 2004-06-28 | 347,15 | 0 | 348,07 | 342,51 | 342,66 | 00:00:00 | | 2004-06-29 | 346,35 | 0 | 346,36 | 344,58 | 344,90 | 00:00:00 | | 2004-06-30 | 345,13 | 0 | 347,67 | 345,13 | 347,04 | 00:00:00 | | 2004-07-01 | 345,87 | 0 | 348,73 | 343,79 | 346,80 | 00:00:00 | | 2004-07-02 | 341,83 | 0 | 344,75 | 340,76 | 344,05 | 00:00:00 | | 2004-07-05 | 339,84 | 0 | 341,84 | 339,26 | 341,09 | 00:00:00 | | 2004-07-06 | 335,92 | 0 | 340,69 | 334,94 | 340,69 | 00:00:00 | | 2004-07-07 | 334,79 | 0 | 336,89 | 334,40 | 336,44 | 00:00:00 | | 2004-07-08 | 335,56 | 0 | 335,82 | 332,37 | 333,90 | 00:00:00 | | 2004-07-09 | 335,94 | 0 | 336,24 | 333,08 | 333,76 | 00:00:00 | | 2004-07-12 | 333,53 | 0 | 337,10 | 333,42 | 335,76 | 00:00:00 | | 2004-07-13 | 333,80 | 0 | 335,61 | 333,62 | 335,61 | 00:00:00 | | 2004-07-14 | 332,72 | 0 | 333,21 | 329,32 | 332,25 | 00:00:00 | | 2004-07-15 | 328,63 | 0 | 332,34 | 328,18 | 331,78 | 00:00:00 | | 2004-07-16 | 328,77 | 0 | 331,44 | 328,61 | 328,76 | 00:00:00 | | 2004-07-19 | 326,68 | 0 | 329,41 | 326,36 | 329,41 | 00:00:00 | | 2004-07-20 | 328,06 | 0 | 328,14 | 323,51 | 326,11 | 00:00:00 | | 2004-07-21 | 331,37 | 0 | 333,22 | 330,34 | 330,34 | 00:00:00 | | 2004-07-22 | 324,97 | 0 | 327,89 | 324,74 | 327,55 | 00:00:00 | | 2004-07-23 | 324,68 | 0 | 326,99 | 324,08 | 326,80 | 00:00:00 | | 2004-07-26 | 320,72 | 0 | 326,52 | 320,72 | 324,02 | 00:00:00 | | 2004-07-27 | 324,72 | 0 | 324,72 | 321,31 | 321,52 | 00:00:00 | | 2004-07-28 | 324,32 | 0 | 326,98 | 322,81 | 325,45 | 00:00:00 | | 2004-07-29 | 330,71 | 0 | 330,75 | 324,87 | 324,87 | 00:00:00 | | 2004-07-30 | 329,91 | 0 | 330,79 | 327,04 | 330,79 | 00:00:00 | | 2004-08-02 | 325,87 | 0 | 328,64 | 325,44 | 328,64 | 00:00:00 | | 2004-08-03 | 326,93 | 0 | 327,72 | 326,02 | 326,63 | 00:00:00 | | 2004-08-04 | 323,39 | 0 | 325,17 | 322,06 | 325,17 | 00:00:00 | | 2004-08-05 | 325,85 | 0 | 327,62 | 325,66 | 326,37 | 00:00:00 | | 2004-08-06 | 315,74 | 0 | 321,95 | 315,74 | 321,89 | 00:00:00 | | 2004-08-09 | 313,08 | 0 | 316,53 | 311,10 | 316,02 | 00:00:00 | | 2004-08-10 | 316,24 | 0 | 316,44 | 312,39 | 312,83 | 00:00:00 | | 2004-08-11 | 312,86 | 0 | 317,21 | 310,59 | 317,08 | 00:00:00 | | 2004-08-12 | 311,57 | 0 | 315,12 | 310,03 | 314,37 | 00:00:00 | | 2004-08-13 | 310,68 | 0 | 312,07 | 308,12 | 309,70 | 00:00:00 | | 2004-08-16 | 314,37 | 0 | 314,37 | 307,31 | 309,21 | 00:00:00 | | 2004-08-17 | 315,72 | 0 | 317,38 | 313,01 | 314,24 | 00:00:00 | | 2004-08-18 | 316,69 | 0 | 316,97 | 313,61 | 315,86 | 00:00:00 | | 2004-08-19 | 317,29 | 0 | 319,42 | 316,26 | 318,84 | 00:00:00 | | 2004-08-20 | 316,50 | 0 | 316,96 | 314,86 | 316,70 | 00:00:00 | | 2004-08-23 | 321,72 | 0 | 321,72 | 317,81 | 319,30 | 00:00:00 | | 2004-08-24 | 321,55 | 0 | 323,23 | 320,81 | 321,33 | 00:00:00 | | 2004-08-25 | 322,08 | 0 | 323,62 | 320,33 | 322,54 | 00:00:00 | | 2004-08-26 | 324,50 | 0 | 324,87 | 322,99 | 324,34 | 00:00:00 | | 2004-08-27 | 326,31 | 0 | 326,89 | 324,11 | 324,82 | 00:00:00 | | 2004-08-30 | 325,73 | 0 | 326,62 | 324,99 | 326,41 | 00:00:00 | | 2004-08-31 | 323,12 | 0 | 325,00 | 322,95 | 324,45 | 00:00:00 | | 2004-09-01 | 325,27 | 0 | 326,42 | 324,32 | 324,84 | 00:00:00 | | 2004-09-02 | 326,85 | 0 | 327,04 | 324,09 | 325,41 | 00:00:00 | | 2004-09-03 | 328,75 | 0 | 329,59 | 325,66 | 326,03 | 00:00:00 | | 2004-09-06 | 330,68 | 0 | 330,98 | 329,13 | 329,14 | 00:00:00 | | 2004-09-07 | 331,74 | 0 | 332,15 | 329,82 | 330,43 | 00:00:00 | | 2004-09-08 | 331,28 | 0 | 332,69 | 330,72 | 332,05 | 00:00:00 | | 2004-09-09 | 327,87 | 0 | 329,94 | 326,81 | 329,90 | 00:00:00 | | 2004-09-10 | 329,72 | 0 | 330,43 | 328,42 | 328,61 | 00:00:00 | | 2004-09-13 | 334,19 | 0 | 334,19 | 330,61 | 330,61 | 00:00:00 | | 2004-09-14 | 333,15 | 0 | 333,86 | 332,41 | 333,86 | 00:00:00 | | 2004-09-15 | 332,07 | 0 | 334,86 | 331,34 | 333,20 | 00:00:00 | | 2004-09-16 | 332,11 | 0 | 332,88 | 330,66 | 331,89 | 00:00:00 | | 2004-09-17 | 334,90 | 0 | 335,87 | 330,75 | 331,66 | 00:00:00 | | 2004-09-20 | 331,92 | 0 | 333,23 | 329,93 | 333,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
