|
 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 | | 2005-12-14 | 430,95 | 102.146.400 | 434,55 | 430,23 | 433,66 | 00:00:00 | | 2005-12-15 | 432,08 | 100.927.800 | 432,94 | 430,99 | 432,31 | 00:00:00 | | 2005-12-16 | 436,17 | 142.153.400 | 436,73 | 432,49 | 432,49 | 00:00:00 | | 2005-12-19 | 435,31 | 82.482.200 | 436,97 | 434,72 | 435,39 | 00:00:00 | | 2005-12-20 | 435,46 | 88.606.400 | 435,61 | 433,27 | 434,23 | 00:00:00 | | 2005-12-21 | 438,99 | 110.175.000 | 439,41 | 435,86 | 435,94 | 00:00:00 | | 2005-12-22 | 438,45 | 73.924.200 | 439,26 | 437,90 | 438,06 | 00:00:00 | | 2005-12-23 | 439,16 | 38.284.400 | 440,29 | 438,44 | 438,99 | 00:00:00 | | 2005-12-27 | 440,32 | 25.938.400 | 441,11 | 439,49 | 439,72 | 00:00:00 | | 2005-12-28 | 439,10 | 37.730.000 | 440,74 | 438,72 | 439,06 | 00:00:00 | | 2005-12-29 | 440,87 | 44.474.800 | 441,26 | 439,96 | 440,09 | 00:00:00 | | 2005-12-30 | 436,78 | 38.548.600 | 440,45 | 436,45 | 440,30 | 00:00:00 | | 2006-01-02 | 440,52 | 41.662.000 | 440,65 | 437,55 | 437,55 | 00:00:00 | | 2006-01-03 | 441,93 | 119.866.000 | 445,79 | 439,94 | 441,37 | 00:00:00 | | 2006-01-04 | 445,00 | 129.841.000 | 446,72 | 443,18 | 445,64 | 00:00:00 | | 2006-01-05 | 443,13 | 105.457.000 | 445,12 | 442,39 | 444,99 | 00:00:00 | | 2006-01-06 | 446,11 | 102.209.400 | 446,11 | 442,98 | 443,37 | 00:00:00 | | 2006-01-09 | 447,88 | 110.908.000 | 448,61 | 447,03 | 447,47 | 00:00:00 | | 2006-01-10 | 443,90 | 117.135.400 | 447,70 | 443,72 | 447,70 | 00:00:00 | | 2006-01-11 | 446,31 | 98.459.000 | 447,47 | 445,08 | 445,76 | 00:00:00 | | 2006-01-12 | 447,40 | 117.477.200 | 447,69 | 445,42 | 446,95 | 00:00:00 | | 2006-01-13 | 441,37 | 143.664.200 | 445,69 | 440,23 | 445,51 | 00:00:00 | | 2006-01-16 | 441,99 | 87.783.400 | 442,97 | 439,55 | 441,03 | 00:00:00 | | 2006-01-17 | 438,51 | 116.858.400 | 439,80 | 437,92 | 439,57 | 00:00:00 | | 2006-01-18 | 434,21 | 142.365.200 | 436,35 | 431,74 | 432,62 | 00:00:00 | | 2006-01-19 | 436,62 | 135.518.400 | 437,66 | 435,93 | 436,42 | 00:00:00 | | 2006-01-20 | 432,20 | 125.375.400 | 438,40 | 431,97 | 437,42 | 00:00:00 | | 2006-01-23 | 431,88 | 102.237.000 | 432,38 | 427,90 | 428,16 | 00:00:00 | | 2006-01-24 | 431,51 | 106.008.600 | 433,40 | 429,70 | 432,33 | 00:00:00 | | 2006-01-25 | 436,46 | 121.427.200 | 436,46 | 432,57 | 433,26 | 00:00:00 | | 2006-01-26 | 443,63 | 150.314.400 | 443,63 | 437,81 | 438,07 | 00:00:00 | | 2006-01-27 | 449,67 | 131.617.600 | 449,73 | 445,63 | 446,95 | 00:00:00 | | 2006-01-30 | 450,70 | 99.906.400 | 451,87 | 447,77 | 449,43 | 00:00:00 | | 2006-01-31 | 450,50 | 130.995.600 | 454,46 | 449,77 | 452,35 | 00:00:00 | | 2006-02-01 | 455,70 | 171.185.800 | 456,17 | 449,13 | 449,86 | 00:00:00 | | 2006-02-02 | 450,41 | 143.933.800 | 457,46 | 450,41 | 456,19 | 00:00:00 | | 2006-02-03 | 451,27 | 149.198.200 | 453,71 | 449,11 | 450,82 | 00:00:00 | | 2006-02-06 | 452,52 | 114.081.000 | 455,10 | 451,62 | 453,32 | 00:00:00 | | 2006-02-07 | 453,03 | 160.614.800 | 455,59 | 451,06 | 455,47 | 00:00:00 | | 2006-02-08 | 452,62 | 112.633.800 | 453,46 | 448,66 | 449,27 | 00:00:00 | | 2006-02-09 | 457,87 | 135.693.400 | 458,02 | 454,99 | 455,47 | 00:00:00 | | 2006-02-10 | 456,26 | 112.947.600 | 460,39 | 455,29 | 457,02 | 00:00:00 | | 2006-02-13 | 459,48 | 101.755.800 | 459,48 | 455,45 | 456,65 | 00:00:00 | | 2006-02-14 | 460,04 | 95.550.000 | 461,05 | 457,94 | 460,22 | 00:00:00 | | 2006-02-15 | 460,56 | 113.604.000 | 462,13 | 459,37 | 460,75 | 00:00:00 | | 2006-02-16 | 461,66 | 102.359.000 | 462,27 | 459,94 | 462,16 | 00:00:00 | | 2006-02-17 | 463,60 | 127.432.000 | 464,69 | 461,51 | 462,11 | 00:00:00 | | 2006-02-20 | 464,64 | 64.761.600 | 464,91 | 463,13 | 463,66 | 00:00:00 | | 2006-02-21 | 464,32 | 111.760.800 | 467,12 | 463,16 | 465,49 | 00:00:00 | | 2006-02-22 | 466,02 | 110.941.600 | 466,26 | 461,63 | 463,31 | 00:00:00 | | 2006-02-23 | 464,59 | 109.580.000 | 467,15 | 463,26 | 466,29 | 00:00:00 | | 2006-02-24 | 464,57 | 99.003.000 | 466,03 | 463,39 | 464,69 | 00:00:00 | | 2006-02-27 | 467,53 | 100.414.400 | 467,53 | 465,29 | 465,29 | 00:00:00 | | 2006-02-28 | 458,72 | 163.919.800 | 467,01 | 458,19 | 466,51 | 00:00:00 | | 2006-03-01 | 461,70 | 142.069.000 | 462,22 | 459,12 | 459,89 | 00:00:00 | | 2006-03-02 | 457,26 | 150.189.400 | 463,99 | 455,04 | 462,57 | 00:00:00 | | 2006-03-03 | 455,25 | 131.752.800 | 459,02 | 452,57 | 457,16 | 00:00:00 | | 2006-03-06 | 457,86 | 122.635.800 | 458,68 | 456,42 | 458,30 | 00:00:00 | | 2006-03-07 | 455,17 | 120.416.000 | 455,69 | 452,68 | 455,17 | 00:00:00 | | 2006-03-08 | 451,38 | 138.082.000 | 455,29 | 449,15 | 454,70 | 00:00:00 | | 2006-03-09 | 454,42 | 105.270.200 | 455,31 | 452,71 | 454,76 | 00:00:00 | | 2006-03-10 | 458,59 | 131.688.000 | 458,59 | 452,40 | 453,18 | 00:00:00 | | 2006-03-13 | 461,67 | 92.788.400 | 462,33 | 460,35 | 460,76 | 00:00:00 | | 2006-03-14 | 462,58 | 95.444.400 | 462,93 | 460,40 | 461,02 | 00:00:00 | | 2006-03-15 | 464,50 | 105.045.200 | 465,37 | 463,54 | 464,63 | 00:00:00 | | 2006-03-16 | 464,17 | 88.503.000 | 465,00 | 462,73 | 464,36 | 00:00:00 | | 2006-03-17 | 464,05 | 212.814.200 | 467,55 | 462,46 | 464,77 | 00:00:00 | | 2006-03-20 | 466,53 | 103.609.800 | 467,56 | 465,39 | 466,28 | 00:00:00 | | 2006-03-21 | 467,08 | 127.545.200 | 467,08 | 463,18 | 466,60 | 00:00:00 | | 2006-03-22 | 469,03 | 140.871.800 | 469,29 | 464,72 | 465,22 | 00:00:00 | | 2006-03-23 | 470,75 | 130.919.800 | 471,71 | 469,30 | 470,47 | 00:00:00 | | 2006-03-24 | 472,07 | 109.957.200 | 473,02 | 470,57 | 471,24 | 00:00:00 | | 2006-03-27 | 469,76 | 107.050.600 | 473,13 | 469,47 | 472,11 | 00:00:00 | | 2006-03-28 | 467,75 | 101.896.000 | 472,00 | 466,37 | 469,96 | 00:00:00 | | 2006-03-29 | 468,99 | 119.734.600 | 469,07 | 466,49 | 467,43 | 00:00:00 | | 2006-03-30 | 472,58 | 117.144.200 | 472,88 | 469,42 | 471,47 | 00:00:00 | | 2006-03-31 | 468,69 | 102.941.200 | 471,53 | 468,54 | 470,74 | 00:00:00 | | 2006-04-03 | 471,33 | 99.955.000 | 471,45 | 468,92 | 471,45 | 00:00:00 | | 2006-04-04 | 467,95 | 137.836.000 | 470,45 | 467,95 | 470,28 | 00:00:00 | | 2006-04-05 | 468,53 | 132.608.800 | 470,52 | 464,64 | 470,03 | 00:00:00 | | 2006-04-06 | 469,60 | 128.907.400 | 471,18 | 468,34 | 470,47 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
