|
 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 | | 2000-04-26 | 666,36 | 0 | 670,79 | 664,20 | 669,25 | 00:00:00 | | 2000-04-27 | 649,92 | 0 | 665,83 | 649,34 | 664,21 | 00:00:00 | | 2000-04-28 | 661,38 | 0 | 666,24 | 659,20 | 660,57 | 00:00:00 | | 2000-05-01 | 667,48 | 0 | 668,98 | 663,58 | 668,24 | 00:00:00 | | 2000-05-02 | 673,54 | 0 | 677,67 | 671,22 | 673,72 | 00:00:00 | | 2000-05-03 | 669,84 | 0 | 677,53 | 665,90 | 667,70 | 00:00:00 | | 2000-05-04 | 665,07 | 0 | 670,88 | 662,96 | 667,32 | 00:00:00 | | 2000-05-05 | 670,27 | 0 | 672,32 | 661,76 | 667,68 | 00:00:00 | | 2000-05-08 | 668,87 | 0 | 670,52 | 664,89 | 669,71 | 00:00:00 | | 2000-05-09 | 663,46 | 0 | 668,43 | 661,44 | 667,17 | 00:00:00 | | 2000-05-10 | 657,50 | 0 | 664,28 | 652,13 | 658,32 | 00:00:00 | | 2000-05-11 | 658,83 | 0 | 659,17 | 648,72 | 650,41 | 00:00:00 | | 2000-05-12 | 668,30 | 0 | 668,83 | 660,05 | 662,15 | 00:00:00 | | 2000-05-15 | 667,06 | 0 | 668,79 | 663,17 | 665,99 | 00:00:00 | | 2000-05-16 | 676,81 | 0 | 677,95 | 668,48 | 669,56 | 00:00:00 | | 2000-05-17 | 668,17 | 0 | 673,60 | 664,05 | 673,52 | 00:00:00 | | 2000-05-18 | 668,22 | 0 | 669,85 | 662,73 | 662,73 | 00:00:00 | | 2000-05-19 | 652,45 | 0 | 666,40 | 651,53 | 665,02 | 00:00:00 | | 2000-05-22 | 641,80 | 0 | 657,33 | 641,80 | 650,12 | 00:00:00 | | 2000-05-23 | 644,33 | 0 | 650,52 | 642,11 | 648,57 | 00:00:00 | | 2000-05-24 | 642,46 | 0 | 642,55 | 635,76 | 637,78 | 00:00:00 | | 2000-05-25 | 645,55 | 0 | 650,10 | 643,86 | 646,20 | 00:00:00 | | 2000-05-26 | 645,91 | 0 | 649,62 | 638,37 | 639,13 | 00:00:00 | | 2000-05-29 | 655,75 | 0 | 656,05 | 649,96 | 650,38 | 00:00:00 | | 2000-05-30 | 655,06 | 0 | 662,37 | 655,06 | 656,85 | 00:00:00 | | 2000-05-31 | 655,50 | 0 | 665,40 | 655,48 | 665,25 | 00:00:00 | | 2000-06-02 | 677,92 | 0 | 677,94 | 661,46 | 664,69 | 00:00:00 | | 2000-06-05 | 672,66 | 0 | 677,78 | 669,71 | 677,70 | 00:00:00 | | 2000-06-06 | 668,70 | 0 | 675,81 | 666,67 | 671,86 | 00:00:00 | | 2000-06-07 | 666,56 | 0 | 667,14 | 662,22 | 664,95 | 00:00:00 | | 2000-06-08 | 672,13 | 0 | 675,68 | 668,07 | 668,24 | 00:00:00 | | 2000-06-09 | 673,74 | 0 | 676,94 | 670,87 | 672,76 | 00:00:00 | | 2000-06-13 | 675,67 | 0 | 680,25 | 670,25 | 672,27 | 00:00:00 | | 2000-06-14 | 683,28 | 0 | 685,15 | 679,71 | 679,71 | 00:00:00 | | 2000-06-15 | 685,51 | 0 | 686,69 | 679,88 | 679,95 | 00:00:00 | | 2000-06-16 | 682,45 | 0 | 688,34 | 681,23 | 685,03 | 00:00:00 | | 2000-06-19 | 677,19 | 0 | 680,71 | 676,22 | 678,34 | 00:00:00 | | 2000-06-20 | 682,00 | 0 | 682,28 | 678,87 | 680,54 | 00:00:00 | | 2000-06-21 | 684,88 | 0 | 685,32 | 678,95 | 681,94 | 00:00:00 | | 2000-06-22 | 684,16 | 0 | 689,61 | 684,06 | 687,28 | 00:00:00 | | 2000-06-23 | 682,72 | 0 | 684,67 | 679,83 | 679,83 | 00:00:00 | | 2000-06-26 | 686,01 | 0 | 686,98 | 680,82 | 681,74 | 00:00:00 | | 2000-06-27 | 683,41 | 0 | 687,66 | 681,76 | 686,27 | 00:00:00 | | 2000-06-28 | 683,15 | 0 | 687,14 | 679,30 | 683,01 | 00:00:00 | | 2000-06-29 | 666,72 | 0 | 684,36 | 666,72 | 683,76 | 00:00:00 | | 2000-06-30 | 672,14 | 0 | 675,05 | 667,31 | 670,51 | 00:00:00 | | 2000-07-03 | 668,01 | 0 | 676,37 | 666,63 | 674,49 | 00:00:00 | | 2000-07-04 | 669,62 | 0 | 672,71 | 667,59 | 670,12 | 00:00:00 | | 2000-07-05 | 667,83 | 0 | 676,19 | 665,84 | 667,62 | 00:00:00 | | 2000-07-06 | 665,60 | 0 | 666,72 | 662,74 | 663,43 | 00:00:00 | | 2000-07-07 | 674,98 | 0 | 675,36 | 668,52 | 670,09 | 00:00:00 | | 2000-07-10 | 678,83 | 0 | 679,02 | 675,83 | 676,13 | 00:00:00 | | 2000-07-11 | 680,60 | 0 | 682,21 | 675,96 | 676,93 | 00:00:00 | | 2000-07-12 | 686,33 | 0 | 687,14 | 681,12 | 682,86 | 00:00:00 | | 2000-07-13 | 687,00 | 0 | 688,94 | 682,37 | 685,45 | 00:00:00 | | 2000-07-14 | 687,36 | 0 | 691,85 | 686,06 | 687,42 | 00:00:00 | | 2000-07-17 | 689,09 | 0 | 692,23 | 687,43 | 688,33 | 00:00:00 | | 2000-07-18 | 683,57 | 0 | 691,38 | 682,87 | 691,38 | 00:00:00 | | 2000-07-19 | 680,32 | 0 | 686,02 | 676,90 | 684,81 | 00:00:00 | | 2000-07-20 | 684,35 | 0 | 684,36 | 677,57 | 679,42 | 00:00:00 | | 2000-07-21 | 678,97 | 0 | 683,63 | 678,24 | 682,58 | 00:00:00 | | 2000-07-24 | 683,57 | 0 | 684,73 | 677,23 | 677,30 | 00:00:00 | | 2000-07-25 | 683,15 | 0 | 685,20 | 680,26 | 680,26 | 00:00:00 | | 2000-07-26 | 680,46 | 0 | 683,87 | 677,88 | 683,50 | 00:00:00 | | 2000-07-27 | 672,09 | 0 | 681,66 | 671,11 | 678,41 | 00:00:00 | | 2000-07-28 | 663,72 | 0 | 674,71 | 663,72 | 670,38 | 00:00:00 | | 2000-07-31 | 668,18 | 0 | 668,35 | 663,45 | 665,67 | 00:00:00 | | 2000-08-01 | 670,89 | 0 | 672,10 | 667,89 | 668,95 | 00:00:00 | | 2000-08-02 | 675,96 | 0 | 676,58 | 670,54 | 673,33 | 00:00:00 | | 2000-08-03 | 666,75 | 0 | 675,75 | 666,52 | 674,86 | 00:00:00 | | 2000-08-04 | 673,45 | 0 | 679,15 | 670,88 | 673,08 | 00:00:00 | | 2000-08-07 | 680,57 | 0 | 680,72 | 676,88 | 677,97 | 00:00:00 | | 2000-08-08 | 678,33 | 0 | 679,83 | 674,86 | 679,04 | 00:00:00 | | 2000-08-09 | 683,86 | 0 | 687,18 | 681,38 | 681,73 | 00:00:00 | | 2000-08-10 | 683,61 | 0 | 688,28 | 682,58 | 685,51 | 00:00:00 | | 2000-08-11 | 684,00 | 0 | 685,23 | 680,51 | 680,69 | 00:00:00 | | 2000-08-14 | 687,07 | 0 | 690,09 | 684,60 | 686,25 | 00:00:00 | | 2000-08-15 | 687,73 | 0 | 692,44 | 685,47 | 692,16 | 00:00:00 | | 2000-08-16 | 689,82 | 0 | 690,19 | 685,76 | 687,74 | 00:00:00 | | 2000-08-17 | 691,93 | 0 | 692,50 | 685,98 | 688,23 | 00:00:00 | | 2000-08-18 | 693,75 | 0 | 693,75 | 688,31 | 690,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
