|
 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 | | 2004-09-20 | 331,92 | 0 | 333,23 | 329,93 | 333,05 | 00:00:00 | | 2004-09-21 | 334,07 | 0 | 334,36 | 331,74 | 332,12 | 00:00:00 | | 2004-09-22 | 329,45 | 0 | 334,57 | 329,10 | 333,89 | 00:00:00 | | 2004-09-23 | 326,37 | 0 | 328,80 | 325,02 | 328,03 | 00:00:00 | | 2004-09-24 | 325,91 | 0 | 326,77 | 324,01 | 326,22 | 00:00:00 | | 2004-09-27 | 323,47 | 0 | 325,21 | 322,54 | 325,19 | 00:00:00 | | 2004-09-28 | 324,26 | 0 | 325,07 | 321,86 | 322,59 | 00:00:00 | | 2004-09-29 | 325,30 | 0 | 326,76 | 324,16 | 324,16 | 00:00:00 | | 2004-09-30 | 323,94 | 0 | 327,83 | 323,64 | 327,12 | 00:00:00 | | 2004-10-01 | 330,87 | 0 | 330,87 | 324,58 | 324,58 | 00:00:00 | | 2004-10-04 | 335,19 | 0 | 335,79 | 332,55 | 332,55 | 00:00:00 | | 2004-10-05 | 336,10 | 0 | 338,26 | 334,06 | 335,10 | 00:00:00 | | 2004-10-06 | 336,95 | 0 | 337,51 | 335,06 | 336,14 | 00:00:00 | | 2004-10-07 | 337,68 | 0 | 339,35 | 336,98 | 338,34 | 00:00:00 | | 2004-10-08 | 334,91 | 0 | 338,67 | 334,01 | 336,12 | 00:00:00 | | 2004-10-11 | 334,43 | 75.862.400 | 334,74 | 332,51 | 334,52 | 00:00:00 | | 2004-10-12 | 329,82 | 85.551.000 | 334,07 | 328,05 | 334,07 | 00:00:00 | | 2004-10-13 | 331,53 | 109.933.000 | 333,27 | 330,86 | 331,33 | 00:00:00 | | 2004-10-14 | 328,73 | 92.943.400 | 330,21 | 328,06 | 329,13 | 00:00:00 | | 2004-10-15 | 327,94 | 114.847.400 | 328,16 | 325,62 | 325,89 | 00:00:00 | | 2004-10-18 | 326,65 | 84.862.000 | 328,85 | 325,97 | 328,69 | 00:00:00 | | 2004-10-19 | 330,15 | 103.306.600 | 331,59 | 329,43 | 329,43 | 00:00:00 | | 2004-10-20 | 325,51 | 143.968.200 | 327,39 | 324,06 | 326,62 | 00:00:00 | | 2004-10-21 | 326,65 | 108.658.400 | 327,17 | 322,99 | 326,34 | 00:00:00 | | 2004-10-22 | 327,03 | 80.807.800 | 329,01 | 325,78 | 326,82 | 00:00:00 | | 2004-10-25 | 322,03 | 99.351.600 | 322,64 | 320,37 | 322,59 | 00:00:00 | | 2004-10-26 | 323,12 | 98.213.600 | 323,49 | 321,48 | 322,91 | 00:00:00 | | 2004-10-27 | 327,72 | 110.475.400 | 327,72 | 323,64 | 325,15 | 00:00:00 | | 2004-10-28 | 330,62 | 157.384.200 | 331,49 | 329,45 | 329,80 | 00:00:00 | | 2004-10-29 | 330,48 | 124.883.200 | 332,32 | 329,55 | 329,78 | 00:00:00 | | 2004-11-01 | 331,16 | 106.706.200 | 332,20 | 328,95 | 328,95 | 00:00:00 | | 2004-11-02 | 334,28 | 96.259.600 | 334,28 | 331,06 | 331,90 | 00:00:00 | | 2004-11-03 | 335,57 | 118.067.000 | 337,11 | 334,90 | 336,40 | 00:00:00 | | 2004-11-04 | 333,56 | 105.752.000 | 335,51 | 331,98 | 335,51 | 00:00:00 | | 2004-11-05 | 336,36 | 135.859.400 | 338,78 | 335,53 | 336,55 | 00:00:00 | | 2004-11-08 | 337,00 | 102.814.800 | 337,46 | 335,69 | 336,86 | 00:00:00 | | 2004-11-09 | 336,58 | 87.370.600 | 337,93 | 336,03 | 337,34 | 00:00:00 | | 2004-11-10 | 338,43 | 98.650.800 | 338,99 | 337,33 | 337,33 | 00:00:00 | | 2004-11-11 | 342,37 | 114.222.400 | 342,37 | 337,36 | 338,76 | 00:00:00 | | 2004-11-12 | 343,61 | 116.902.200 | 344,38 | 342,95 | 343,75 | 00:00:00 | | 2004-11-15 | 342,48 | 95.933.600 | 345,90 | 342,22 | 344,80 | 00:00:00 | | 2004-11-16 | 339,54 | 111.969.000 | 343,00 | 338,80 | 342,74 | 00:00:00 | | 2004-11-17 | 342,22 | 138.420.400 | 342,22 | 338,58 | 339,82 | 00:00:00 | | 2004-11-18 | 341,68 | 129.374.400 | 342,14 | 340,45 | 341,18 | 00:00:00 | | 2004-11-19 | 339,44 | 122.533.800 | 343,29 | 338,99 | 341,75 | 00:00:00 | | 2004-11-22 | 337,45 | 80.774.200 | 337,73 | 335,28 | 337,73 | 00:00:00 | | 2004-11-23 | 337,15 | 92.544.200 | 339,77 | 336,67 | 339,39 | 00:00:00 | | 2004-11-24 | 337,27 | 107.586.200 | 339,01 | 336,59 | 338,92 | 00:00:00 | | 2004-11-25 | 340,21 | 71.797.600 | 340,45 | 337,87 | 337,98 | 00:00:00 | | 2004-11-26 | 340,20 | 58.017.200 | 340,37 | 338,15 | 339,13 | 00:00:00 | | 2004-11-29 | 339,60 | 105.876.600 | 343,03 | 339,60 | 340,25 | 00:00:00 | | 2004-11-30 | 337,15 | 114.996.600 | 340,43 | 336,63 | 339,98 | 00:00:00 | | 2004-12-01 | 342,75 | 131.604.200 | 342,75 | 336,28 | 337,01 | 00:00:00 | | 2004-12-02 | 344,45 | 178.452.800 | 345,18 | 342,13 | 343,13 | 00:00:00 | | 2004-12-03 | 343,48 | 130.217.200 | 345,97 | 342,29 | 345,82 | 00:00:00 | | 2004-12-06 | 342,23 | 70.862.400 | 342,55 | 340,66 | 342,12 | 00:00:00 | | 2004-12-07 | 343,37 | 104.743.000 | 344,69 | 341,96 | 342,35 | 00:00:00 | | 2004-12-08 | 343,31 | 92.649.400 | 343,78 | 340,79 | 341,28 | 00:00:00 | | 2004-12-09 | 340,13 | 100.333.400 | 343,16 | 339,18 | 342,59 | 00:00:00 | | 2004-12-10 | 341,80 | 85.110.200 | 342,26 | 340,51 | 341,26 | 00:00:00 | | 2004-12-13 | 345,31 | 110.385.400 | 345,37 | 342,58 | 342,67 | 00:00:00 | | 2004-12-14 | 346,17 | 94.798.000 | 346,67 | 344,95 | 346,30 | 00:00:00 | | 2004-12-15 | 344,51 | 82.958.200 | 346,21 | 344,44 | 346,03 | 00:00:00 | | 2004-12-16 | 346,43 | 108.851.800 | 346,51 | 345,18 | 345,18 | 00:00:00 | | 2004-12-17 | 343,49 | 115.383.000 | 346,79 | 342,55 | 346,66 | 00:00:00 | | 2004-12-20 | 343,42 | 74.270.800 | 345,58 | 343,24 | 343,24 | 00:00:00 | | 2004-12-21 | 344,00 | 68.385.200 | 344,46 | 343,07 | 343,61 | 00:00:00 | | 2004-12-22 | 346,81 | 125.938.000 | 347,00 | 345,19 | 345,85 | 00:00:00 | | 2004-12-23 | 348,33 | 88.735.000 | 348,70 | 346,44 | 346,70 | 00:00:00 | | 2004-12-24 | 348,07 | 14.632.600 | 348,40 | 347,21 | 348,40 | 00:00:00 | | 2004-12-27 | 347,81 | 30.663.800 | 348,86 | 347,53 | 347,53 | 00:00:00 | | 2004-12-28 | 348,41 | 31.954.400 | 348,41 | 346,90 | 347,63 | 00:00:00 | | 2004-12-29 | 347,32 | 41.843.800 | 348,65 | 346,42 | 348,49 | 00:00:00 | | 2004-12-30 | 347,27 | 27.534.200 | 347,92 | 347,11 | 347,25 | 00:00:00 | | 2004-12-31 | 348,08 | 10.727.800 | 348,08 | 346,98 | 347,30 | 00:00:00 | | 2005-01-03 | 351,91 | 90.940.400 | 351,91 | 347,70 | 348,22 | 00:00:00 | | 2005-01-04 | 352,68 | 94.935.800 | 353,72 | 350,66 | 350,71 | 00:00:00 | | 2005-01-05 | 350,16 | 99.853.200 | 352,01 | 349,96 | 350,35 | 00:00:00 | | 2005-01-06 | 353,60 | 111.754.000 | 353,64 | 350,17 | 350,25 | 00:00:00 | | 2005-01-07 | 354,46 | 125.490.400 | 355,05 | 352,23 | 352,92 | 00:00:00 | | 2005-01-10 | 355,13 | 89.715.800 | 355,39 | 353,39 | 354,38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
