|
 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 | | 2005-01-10 | 355,13 | 89.715.800 | 355,39 | 353,39 | 354,38 | 00:00:00 | | 2005-01-11 | 352,38 | 118.370.600 | 355,60 | 351,66 | 354,90 | 00:00:00 | | 2005-01-12 | 350,10 | 119.159.800 | 353,14 | 349,03 | 352,52 | 00:00:00 | | 2005-01-13 | 351,09 | 124.490.600 | 352,53 | 349,76 | 352,06 | 00:00:00 | | 2005-01-14 | 352,73 | 164.100.600 | 352,97 | 349,45 | 349,62 | 00:00:00 | | 2005-01-17 | 354,24 | 89.096.600 | 354,57 | 353,32 | 353,32 | 00:00:00 | | 2005-01-18 | 354,22 | 111.605.600 | 354,70 | 352,52 | 354,66 | 00:00:00 | | 2005-01-19 | 353,94 | 155.547.000 | 355,89 | 353,67 | 354,38 | 00:00:00 | | 2005-01-20 | 352,75 | 21.645.800 | 353,20 | 351,20 | 352,27 | 00:00:00 | | 2005-01-21 | 353,55 | 90.080.800 | 353,99 | 351,99 | 352,41 | 00:00:00 | | 2005-01-24 | 353,56 | 99.872.000 | 353,76 | 351,42 | 352,23 | 00:00:00 | | 2005-01-25 | 356,36 | 111.161.200 | 356,51 | 352,84 | 352,88 | 00:00:00 | | 2005-01-26 | 356,51 | 118.476.800 | 357,51 | 356,13 | 357,02 | 00:00:00 | | 2005-01-27 | 358,57 | 129.213.200 | 358,57 | 356,62 | 357,98 | 00:00:00 | | 2005-01-28 | 357,02 | 96.572.400 | 359,48 | 356,57 | 358,85 | 00:00:00 | | 2005-01-31 | 360,42 | 102.406.200 | 360,42 | 358,37 | 358,37 | 00:00:00 | | 2005-02-01 | 364,41 | 131.308.800 | 364,41 | 360,08 | 360,72 | 00:00:00 | | 2005-02-02 | 365,46 | 151.631.400 | 365,92 | 364,24 | 365,15 | 00:00:00 | | 2005-02-03 | 364,83 | 120.640.000 | 365,48 | 363,53 | 364,27 | 00:00:00 | | 2005-02-04 | 367,32 | 118.170.400 | 367,68 | 364,37 | 364,37 | 00:00:00 | | 2005-02-07 | 369,13 | 116.481.000 | 369,59 | 367,83 | 369,09 | 00:00:00 | | 2005-02-08 | 369,10 | 104.173.800 | 369,29 | 367,67 | 368,76 | 00:00:00 | | 2005-02-09 | 368,36 | 108.040.800 | 369,94 | 367,52 | 368,93 | 00:00:00 | | 2005-02-10 | 367,48 | 111.143.000 | 368,93 | 367,06 | 368,13 | 00:00:00 | | 2005-02-11 | 371,05 | 92.608.400 | 371,05 | 368,15 | 368,79 | 00:00:00 | | 2005-02-14 | 371,80 | 84.933.200 | 371,93 | 370,72 | 370,99 | 00:00:00 | | 2005-02-15 | 373,81 | 107.940.600 | 374,34 | 371,61 | 371,74 | 00:00:00 | | 2005-02-16 | 372,52 | 114.082.600 | 373,65 | 370,91 | 373,65 | 00:00:00 | | 2005-02-17 | 373,98 | 137.783.000 | 375,33 | 372,91 | 373,11 | 00:00:00 | | 2005-02-18 | 375,47 | 122.136.200 | 375,84 | 373,37 | 373,43 | 00:00:00 | | 2005-02-21 | 374,99 | 49.307.600 | 376,14 | 373,90 | 375,95 | 00:00:00 | | 2005-02-22 | 373,13 | 132.209.400 | 374,43 | 370,41 | 373,71 | 00:00:00 | | 2005-02-23 | 370,68 | 127.523.400 | 371,08 | 368,67 | 369,58 | 00:00:00 | | 2005-02-24 | 370,29 | 132.356.000 | 371,20 | 369,91 | 370,87 | 00:00:00 | | 2005-02-25 | 374,56 | 105.526.600 | 374,65 | 372,40 | 372,40 | 00:00:00 | | 2005-02-28 | 374,37 | 121.447.200 | 377,02 | 374,37 | 375,75 | 00:00:00 | | 2005-03-01 | 375,71 | 243.224.600 | 376,19 | 373,45 | 373,51 | 00:00:00 | | 2005-03-02 | 376,27 | 146.398.000 | 376,27 | 374,24 | 375,88 | 00:00:00 | | 2005-03-03 | 376,16 | 149.655.800 | 376,90 | 374,49 | 374,52 | 00:00:00 | | 2005-03-04 | 378,65 | 119.748.800 | 378,65 | 376,08 | 376,91 | 00:00:00 | | 2005-03-07 | 379,76 | 101.325.600 | 380,19 | 378,89 | 379,16 | 00:00:00 | | 2005-03-08 | 377,68 | 114.255.200 | 379,03 | 377,03 | 378,87 | 00:00:00 | | 2005-03-09 | 376,32 | 103.812.400 | 379,07 | 375,59 | 377,82 | 00:00:00 | | 2005-03-10 | 372,60 | 121.397.200 | 374,44 | 372,60 | 373,52 | 00:00:00 | | 2005-03-11 | 372,15 | 90.672.400 | 374,58 | 372,01 | 374,24 | 00:00:00 | | 2005-03-14 | 372,16 | 64.621.600 | 372,55 | 370,84 | 371,47 | 00:00:00 | | 2005-03-15 | 373,88 | 76.072.800 | 374,03 | 372,62 | 372,70 | 00:00:00 | | 2005-03-16 | 368,37 | 131.283.200 | 373,19 | 368,23 | 373,16 | 00:00:00 | | 2005-03-17 | 368,36 | 120.461.800 | 369,19 | 367,37 | 368,19 | 00:00:00 | | 2005-03-18 | 369,84 | 117.799.800 | 370,63 | 366,50 | 368,79 | 00:00:00 | | 2005-03-21 | 369,06 | 50.673.600 | 370,99 | 368,95 | 369,59 | 00:00:00 | | 2005-03-22 | 369,67 | 116.578.200 | 370,11 | 367,20 | 369,92 | 00:00:00 | | 2005-03-23 | 369,06 | 139.101.600 | 369,13 | 366,59 | 366,77 | 00:00:00 | | 2005-03-24 | 371,62 | 94.803.600 | 372,45 | 368,84 | 369,21 | 00:00:00 | | 2005-03-29 | 371,47 | 86.694.600 | 371,68 | 368,87 | 370,09 | 00:00:00 | | 2005-03-30 | 368,98 | 148.769.600 | 369,91 | 368,15 | 368,34 | 00:00:00 | | 2005-03-31 | 369,56 | 133.666.200 | 371,48 | 369,43 | 371,37 | 00:00:00 | | 2005-04-01 | 368,20 | 113.886.000 | 371,44 | 368,20 | 370,09 | 00:00:00 | | 2005-04-04 | 366,91 | 105.555.000 | 368,65 | 365,22 | 368,65 | 00:00:00 | | 2005-04-05 | 369,07 | 78.595.200 | 369,38 | 368,03 | 368,71 | 00:00:00 | | 2005-04-06 | 371,17 | 91.454.200 | 371,17 | 369,61 | 369,61 | 00:00:00 | | 2005-04-07 | 372,79 | 111.257.200 | 373,22 | 370,61 | 370,61 | 00:00:00 | | 2005-04-08 | 373,61 | 110.162.400 | 374,26 | 373,05 | 373,71 | 00:00:00 | | 2005-04-11 | 372,33 | 90.427.000 | 373,37 | 371,86 | 372,20 | 00:00:00 | | 2005-04-12 | 370,31 | 93.978.000 | 372,86 | 369,27 | 372,80 | 00:00:00 | | 2005-04-13 | 370,68 | 126.575.600 | 372,43 | 370,44 | 371,14 | 00:00:00 | | 2005-04-14 | 368,90 | 113.955.600 | 370,11 | 368,24 | 368,63 | 00:00:00 | | 2005-04-15 | 364,26 | 156.632.800 | 366,56 | 364,25 | 365,81 | 00:00:00 | | 2005-04-18 | 355,88 | 198.206.800 | 358,60 | 355,39 | 356,93 | 00:00:00 | | 2005-04-19 | 356,65 | 134.256.200 | 357,97 | 355,76 | 357,41 | 00:00:00 | | 2005-04-20 | 353,89 | 166.104.200 | 358,54 | 353,51 | 358,10 | 00:00:00 | | 2005-04-21 | 353,26 | 124.892.600 | 355,16 | 352,04 | 352,07 | 00:00:00 | | 2005-04-22 | 356,18 | 118.971.000 | 357,08 | 355,13 | 356,68 | 00:00:00 | | 2005-04-25 | 357,10 | 135.962.400 | 357,47 | 354,23 | 355,33 | 00:00:00 | | 2005-04-26 | 356,19 | 135.117.400 | 357,54 | 355,09 | 357,28 | 00:00:00 | | 2005-04-27 | 350,53 | 134.417.600 | 355,73 | 349,37 | 355,73 | 00:00:00 | | 2005-04-28 | 346,95 | 157.057.000 | 351,27 | 345,55 | 350,92 | 00:00:00 | | 2005-04-29 | 348,20 | 158.727.600 | 349,70 | 345,92 | 346,01 | 00:00:00 | | 2005-05-02 | 348,37 | 136.497.600 | 351,09 | 348,37 | 348,70 | 00:00:00 | | 2005-05-03 | 349,08 | 139.372.400 | 349,88 | 347,80 | 349,57 | 00:00:00 | | 2005-05-04 | 351,18 | 131.032.800 | 351,20 | 348,51 | 349,78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
