|
 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 | | 2005-08-24 | 389,86 | 99.605.000 | 390,83 | 387,44 | 390,75 | 00:00:00 | | 2005-08-25 | 386,93 | 100.038.200 | 388,07 | 385,96 | 388,07 | 00:00:00 | | 2005-08-26 | 385,15 | 107.683.200 | 388,46 | 384,88 | 386,65 | 00:00:00 | | 2005-08-29 | 385,65 | 63.150.800 | 385,74 | 382,16 | 382,57 | 00:00:00 | | 2005-08-30 | 386,08 | 89.343.600 | 388,12 | 385,89 | 387,11 | 00:00:00 | | 2005-08-31 | 389,60 | 131.936.400 | 390,19 | 386,04 | 386,22 | 00:00:00 | | 2005-09-01 | 389,88 | 105.341.400 | 391,89 | 389,36 | 390,70 | 00:00:00 | | 2005-09-02 | 389,31 | 96.491.200 | 391,20 | 388,06 | 390,35 | 00:00:00 | | 2005-09-05 | 391,46 | 93.980.000 | 391,46 | 388,95 | 388,97 | 00:00:00 | | 2005-09-06 | 394,15 | 98.352.400 | 394,72 | 391,55 | 391,55 | 00:00:00 | | 2005-09-07 | 394,30 | 170.710.000 | 395,73 | 393,52 | 394,71 | 00:00:00 | | 2005-09-08 | 393,92 | 113.557.800 | 395,10 | 393,11 | 394,62 | 00:00:00 | | 2005-09-09 | 394,91 | 98.359.400 | 396,11 | 394,17 | 394,53 | 00:00:00 | | 2005-09-12 | 395,70 | 118.364.600 | 397,12 | 395,23 | 396,63 | 00:00:00 | | 2005-09-13 | 393,30 | 101.112.000 | 396,09 | 393,07 | 395,83 | 00:00:00 | | 2005-09-14 | 393,90 | 105.296.800 | 394,58 | 393,21 | 393,33 | 00:00:00 | | 2005-09-15 | 394,92 | 110.505.000 | 396,02 | 393,06 | 393,86 | 00:00:00 | | 2005-09-16 | 398,10 | 124.121.400 | 399,14 | 394,67 | 394,67 | 00:00:00 | | 2005-09-19 | 399,16 | 84.987.000 | 400,60 | 396,49 | 396,89 | 00:00:00 | | 2005-09-20 | 401,41 | 117.804.600 | 401,85 | 400,01 | 400,01 | 00:00:00 | | 2005-09-21 | 396,48 | 124.050.400 | 400,17 | 396,48 | 398,90 | 00:00:00 | | 2005-09-22 | 393,61 | 126.753.000 | 395,55 | 392,53 | 395,55 | 00:00:00 | | 2005-09-23 | 394,33 | 103.933.400 | 394,61 | 393,23 | 393,93 | 00:00:00 | | 2005-09-26 | 399,37 | 117.231.800 | 399,69 | 396,69 | 396,69 | 00:00:00 | | 2005-09-27 | 398,13 | 104.274.000 | 400,16 | 397,41 | 399,29 | 00:00:00 | | 2005-09-28 | 401,99 | 113.795.400 | 402,13 | 399,61 | 399,61 | 00:00:00 | | 2005-09-29 | 400,41 | 95.614.400 | 402,42 | 399,74 | 402,34 | 00:00:00 | | 2005-09-30 | 402,99 | 102.598.600 | 404,09 | 402,19 | 403,44 | 00:00:00 | | 2005-10-03 | 407,84 | 140.317.000 | 407,84 | 404,35 | 405,41 | 00:00:00 | | 2005-10-04 | 408,66 | 119.329.400 | 408,90 | 405,85 | 407,65 | 00:00:00 | | 2005-10-05 | 404,96 | 119.172.200 | 407,37 | 404,96 | 405,69 | 00:00:00 | | 2005-10-06 | 399,89 | 161.016.200 | 401,43 | 398,42 | 401,35 | 00:00:00 | | 2005-10-07 | 398,66 | 108.786.200 | 400,59 | 397,59 | 398,23 | 00:00:00 | | 2005-10-10 | 398,27 | 69.730.800 | 400,63 | 397,90 | 399,89 | 00:00:00 | | 2005-10-11 | 397,90 | 95.962.200 | 400,19 | 397,43 | 398,43 | 00:00:00 | | 2005-10-12 | 393,70 | 113.828.200 | 396,43 | 393,58 | 396,43 | 00:00:00 | | 2005-10-13 | 391,37 | 123.090.000 | 393,98 | 389,77 | 392,71 | 00:00:00 | | 2005-10-14 | 394,31 | 126.510.800 | 395,01 | 391,04 | 392,14 | 00:00:00 | | 2005-10-17 | 394,31 | 94.281.000 | 396,45 | 393,68 | 395,93 | 00:00:00 | | 2005-10-18 | 393,92 | 92.202.600 | 395,95 | 393,30 | 395,95 | 00:00:00 | | 2005-10-19 | 387,06 | 161.634.400 | 391,47 | 387,06 | 390,93 | 00:00:00 | | 2005-10-20 | 389,06 | 107.712.200 | 392,60 | 388,32 | 392,56 | 00:00:00 | | 2005-10-21 | 386,08 | 115.139.600 | 389,54 | 384,86 | 386,36 | 00:00:00 | | 2005-10-24 | 389,73 | 85.558.200 | 389,93 | 386,30 | 386,66 | 00:00:00 | | 2005-10-25 | 388,68 | 105.669.000 | 391,56 | 387,79 | 391,41 | 00:00:00 | | 2005-10-26 | 390,71 | 102.630.400 | 391,20 | 388,73 | 388,85 | 00:00:00 | | 2005-10-27 | 386,09 | 155.859.200 | 389,88 | 385,46 | 388,90 | 00:00:00 | | 2005-10-28 | 385,95 | 109.889.400 | 387,08 | 383,31 | 384,80 | 00:00:00 | | 2005-10-31 | 394,16 | 154.336.000 | 394,41 | 390,25 | 390,52 | 00:00:00 | | 2005-11-01 | 394,62 | 112.015.600 | 396,17 | 393,28 | 394,28 | 00:00:00 | | 2005-11-02 | 397,12 | 128.868.000 | 397,12 | 393,45 | 394,03 | 00:00:00 | | 2005-11-03 | 399,91 | 147.610.800 | 400,34 | 396,53 | 397,53 | 00:00:00 | | 2005-11-04 | 399,53 | 107.111.000 | 400,70 | 398,70 | 399,64 | 00:00:00 | | 2005-11-07 | 401,14 | 119.370.800 | 402,14 | 398,50 | 399,14 | 00:00:00 | | 2005-11-08 | 402,80 | 116.423.200 | 403,62 | 401,45 | 401,68 | 00:00:00 | | 2005-11-09 | 403,89 | 109.613.600 | 404,71 | 401,94 | 403,44 | 00:00:00 | | 2005-11-10 | 406,30 | 135.998.800 | 407,58 | 405,40 | 406,30 | 00:00:00 | | 2005-11-11 | 410,82 | 124.141.400 | 411,06 | 408,38 | 409,52 | 00:00:00 | | 2005-11-14 | 412,03 | 106.248.200 | 413,94 | 409,73 | 410,09 | 00:00:00 | | 2005-11-15 | 412,61 | 103.500.400 | 413,64 | 411,14 | 411,98 | 00:00:00 | | 2005-11-16 | 410,77 | 101.620.400 | 412,50 | 409,49 | 411,90 | 00:00:00 | | 2005-11-17 | 413,24 | 116.193.000 | 414,64 | 411,85 | 411,85 | 00:00:00 | | 2005-11-18 | 416,24 | 123.831.400 | 417,66 | 415,32 | 415,73 | 00:00:00 | | 2005-11-21 | 417,55 | 84.161.000 | 418,52 | 415,99 | 417,48 | 00:00:00 | | 2005-11-22 | 418,52 | 87.571.200 | 418,70 | 416,93 | 418,04 | 00:00:00 | | 2005-11-23 | 419,79 | 94.139.600 | 420,08 | 417,88 | 419,85 | 00:00:00 | | 2005-11-24 | 417,84 | 62.262.800 | 420,11 | 416,33 | 419,52 | 00:00:00 | | 2005-11-25 | 418,30 | 52.836.200 | 418,86 | 417,42 | 418,06 | 00:00:00 | | 2005-11-28 | 417,63 | 87.835.800 | 422,06 | 417,23 | 419,68 | 00:00:00 | | 2005-11-29 | 420,33 | 138.475.600 | 421,56 | 416,17 | 417,46 | 00:00:00 | | 2005-11-30 | 418,79 | 116.317.400 | 420,63 | 418,45 | 419,85 | 00:00:00 | | 2005-12-01 | 426,17 | 100.350.400 | 426,50 | 419,72 | 419,72 | 00:00:00 | | 2005-12-02 | 429,48 | 109.085.400 | 430,09 | 426,41 | 427,99 | 00:00:00 | | 2005-12-05 | 428,85 | 81.694.800 | 430,78 | 427,82 | 429,85 | 00:00:00 | | 2005-12-06 | 432,67 | 108.583.600 | 433,58 | 428,95 | 429,41 | 00:00:00 | | 2005-12-07 | 431,52 | 134.413.200 | 436,38 | 430,95 | 433,16 | 00:00:00 | | 2005-12-08 | 432,23 | 94.512.400 | 432,23 | 428,84 | 429,68 | 00:00:00 | | 2005-12-09 | 431,13 | 93.421.600 | 433,30 | 430,03 | 431,40 | 00:00:00 | | 2005-12-12 | 432,80 | 88.377.800 | 434,49 | 431,87 | 432,86 | 00:00:00 | | 2005-12-13 | 433,17 | 88.581.600 | 434,13 | 432,38 | 432,85 | 00:00:00 | | 2005-12-14 | 430,95 | 102.146.400 | 434,55 | 430,23 | 433,66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
