|
 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 | | 2005-05-04 | 351,18 | 131.032.800 | 351,20 | 348,51 | 349,78 | 00:00:00 | | 2005-05-05 | 354,78 | 92.094.200 | 355,41 | 352,44 | 352,70 | 00:00:00 | | 2005-05-06 | 356,65 | 108.906.400 | 357,02 | 353,92 | 356,52 | 00:00:00 | | 2005-05-09 | 355,93 | 100.766.800 | 356,74 | 354,95 | 356,71 | 00:00:00 | | 2005-05-10 | 354,04 | 157.195.200 | 357,37 | 353,42 | 356,66 | 00:00:00 | | 2005-05-11 | 352,78 | 131.039.200 | 355,11 | 352,43 | 353,60 | 00:00:00 | | 2005-05-12 | 354,92 | 137.191.800 | 355,57 | 353,89 | 353,89 | 00:00:00 | | 2005-05-13 | 355,51 | 111.802.200 | 355,51 | 353,35 | 354,15 | 00:00:00 | | 2005-05-16 | 354,84 | 61.952.000 | 355,58 | 353,94 | 355,12 | 00:00:00 | | 2005-05-17 | 355,35 | 80.628.400 | 356,10 | 354,39 | 356,08 | 00:00:00 | | 2005-05-18 | 360,99 | 173.486.400 | 360,99 | 356,87 | 357,15 | 00:00:00 | | 2005-05-19 | 363,21 | 123.776.200 | 363,57 | 361,54 | 361,56 | 00:00:00 | | 2005-05-20 | 363,88 | 127.273.400 | 365,21 | 362,48 | 363,34 | 00:00:00 | | 2005-05-23 | 366,07 | 94.125.400 | 366,07 | 364,38 | 365,23 | 00:00:00 | | 2005-05-24 | 365,10 | 105.245.200 | 366,26 | 363,77 | 365,96 | 00:00:00 | | 2005-05-25 | 366,04 | 95.383.800 | 366,47 | 364,45 | 365,05 | 00:00:00 | | 2005-05-26 | 368,26 | 83.484.600 | 369,67 | 366,27 | 366,42 | 00:00:00 | | 2005-05-27 | 366,94 | 74.352.000 | 368,39 | 366,06 | 367,74 | 00:00:00 | | 2005-05-30 | 368,42 | 44.006.400 | 368,46 | 365,89 | 367,06 | 00:00:00 | | 2005-05-31 | 364,68 | 141.239.400 | 368,56 | 364,68 | 368,56 | 00:00:00 | | 2005-06-01 | 371,52 | 124.425.200 | 371,52 | 365,52 | 365,78 | 00:00:00 | | 2005-06-02 | 372,40 | 108.555.400 | 372,60 | 370,66 | 371,18 | 00:00:00 | | 2005-06-03 | 371,52 | 87.166.600 | 373,39 | 370,49 | 372,61 | 00:00:00 | | 2005-06-06 | 368,77 | 69.504.200 | 371,70 | 368,06 | 371,24 | 00:00:00 | | 2005-06-07 | 372,46 | 96.566.600 | 373,00 | 369,84 | 369,92 | 00:00:00 | | 2005-06-08 | 372,80 | 124.407.400 | 373,29 | 371,42 | 371,96 | 00:00:00 | | 2005-06-09 | 373,35 | 93.735.200 | 373,38 | 370,98 | 372,27 | 00:00:00 | | 2005-06-10 | 376,09 | 105.185.000 | 377,13 | 374,57 | 374,57 | 00:00:00 | | 2005-06-13 | 377,45 | 91.599.400 | 377,58 | 375,22 | 375,68 | 00:00:00 | | 2005-06-14 | 377,69 | 128.687.400 | 377,69 | 376,02 | 376,71 | 00:00:00 | | 2005-06-15 | 375,82 | 146.390.000 | 378,95 | 375,20 | 377,95 | 00:00:00 | | 2005-06-16 | 378,95 | 127.012.200 | 379,83 | 377,57 | 377,57 | 00:00:00 | | 2005-06-17 | 380,27 | 144.545.000 | 382,31 | 378,93 | 379,47 | 00:00:00 | | 2005-06-20 | 379,05 | 88.589.200 | 380,30 | 377,29 | 380,22 | 00:00:00 | | 2005-06-21 | 381,39 | 92.009.800 | 381,59 | 379,74 | 380,08 | 00:00:00 | | 2005-06-22 | 382,36 | 108.485.000 | 384,18 | 381,00 | 381,49 | 00:00:00 | | 2005-06-23 | 383,20 | 91.848.000 | 383,97 | 381,50 | 383,16 | 00:00:00 | | 2005-06-24 | 379,97 | 124.700.800 | 380,77 | 379,27 | 379,77 | 00:00:00 | | 2005-06-27 | 377,27 | 112.483.600 | 378,20 | 375,77 | 378,16 | 00:00:00 | | 2005-06-28 | 381,84 | 127.976.200 | 381,84 | 377,77 | 377,91 | 00:00:00 | | 2005-06-29 | 383,34 | 114.854.600 | 384,55 | 381,69 | 382,91 | 00:00:00 | | 2005-06-30 | 383,83 | 120.126.600 | 385,44 | 382,48 | 383,09 | 00:00:00 | | 2005-07-01 | 388,26 | 122.823.600 | 388,26 | 382,72 | 382,85 | 00:00:00 | | 2005-07-04 | 389,84 | 59.248.000 | 390,00 | 387,55 | 388,09 | 00:00:00 | | 2005-07-05 | 389,11 | 99.555.000 | 390,17 | 386,68 | 389,75 | 00:00:00 | | 2005-07-06 | 390,33 | 103.547.200 | 391,44 | 389,44 | 390,51 | 00:00:00 | | 2005-07-07 | 383,80 | 224.876.000 | 389,27 | 375,16 | 389,19 | 00:00:00 | | 2005-07-08 | 388,60 | 108.860.600 | 388,66 | 386,46 | 387,58 | 00:00:00 | | 2005-07-11 | 390,93 | 116.447.200 | 391,64 | 389,73 | 389,93 | 00:00:00 | | 2005-07-12 | 389,35 | 106.773.800 | 391,00 | 388,10 | 390,66 | 00:00:00 | | 2005-07-13 | 391,91 | 137.252.400 | 391,91 | 389,70 | 389,76 | 00:00:00 | | 2005-07-14 | 393,72 | 148.725.800 | 395,33 | 392,43 | 392,52 | 00:00:00 | | 2005-07-15 | 393,68 | 126.227.600 | 394,75 | 392,53 | 393,42 | 00:00:00 | | 2005-07-18 | 392,88 | 171.779.200 | 395,23 | 392,21 | 392,68 | 00:00:00 | | 2005-07-19 | 396,96 | 291.485.400 | 397,93 | 393,44 | 393,46 | 00:00:00 | | 2005-07-20 | 395,58 | 211.335.600 | 398,40 | 393,91 | 396,89 | 00:00:00 | | 2005-07-21 | 395,93 | 183.576.800 | 399,02 | 393,96 | 397,28 | 00:00:00 | | 2005-07-22 | 394,30 | 107.389.800 | 396,74 | 393,32 | 395,43 | 00:00:00 | | 2005-07-25 | 394,54 | 95.296.600 | 396,02 | 393,78 | 395,98 | 00:00:00 | | 2005-07-26 | 395,55 | 104.185.600 | 396,49 | 393,21 | 393,89 | 00:00:00 | | 2005-07-27 | 395,10 | 191.739.000 | 397,01 | 394,63 | 396,35 | 00:00:00 | | 2005-07-28 | 394,97 | 130.500.800 | 396,40 | 394,21 | 395,49 | 00:00:00 | | 2005-07-29 | 395,77 | 123.305.400 | 397,53 | 394,86 | 395,86 | 00:00:00 | | 2005-08-01 | 396,96 | 93.580.600 | 397,31 | 395,45 | 396,21 | 00:00:00 | | 2005-08-02 | 397,98 | 107.220.800 | 397,99 | 396,18 | 396,51 | 00:00:00 | | 2005-08-03 | 396,92 | 128.795.400 | 397,99 | 395,85 | 396,86 | 00:00:00 | | 2005-08-04 | 394,68 | 122.795.200 | 397,38 | 394,17 | 397,32 | 00:00:00 | | 2005-08-05 | 391,31 | 105.754.600 | 394,00 | 391,31 | 393,12 | 00:00:00 | | 2005-08-08 | 391,43 | 82.752.000 | 392,79 | 390,70 | 392,15 | 00:00:00 | | 2005-08-09 | 395,88 | 130.207.800 | 395,92 | 391,78 | 391,93 | 00:00:00 | | 2005-08-10 | 401,57 | 127.126.400 | 401,77 | 396,65 | 396,65 | 00:00:00 | | 2005-08-11 | 400,15 | 132.029.200 | 401,63 | 398,58 | 399,71 | 00:00:00 | | 2005-08-12 | 396,06 | 38.656.600 | 399,90 | 395,81 | 399,85 | 00:00:00 | | 2005-08-15 | 395,66 | 64.800.200 | 396,80 | 394,92 | 395,37 | 00:00:00 | | 2005-08-16 | 394,64 | 86.938.400 | 397,29 | 393,61 | 396,93 | 00:00:00 | | 2005-08-17 | 393,53 | 99.810.200 | 394,18 | 391,50 | 393,33 | 00:00:00 | | 2005-08-18 | 391,38 | 90.042.000 | 393,86 | 390,36 | 393,22 | 00:00:00 | | 2005-08-19 | 393,97 | 86.766.600 | 393,99 | 390,87 | 391,35 | 00:00:00 | | 2005-08-22 | 394,67 | 65.042.200 | 395,77 | 393,87 | 394,88 | 00:00:00 | | 2005-08-23 | 391,73 | 81.910.800 | 393,63 | 391,62 | 393,63 | 00:00:00 | | 2005-08-24 | 389,86 | 99.605.000 | 390,83 | 387,44 | 390,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
