|
 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 | | 2000-08-18 | 693,75 | 0 | 693,75 | 688,31 | 690,80 | 00:00:00 | | 2000-08-21 | 693,45 | 0 | 693,96 | 690,43 | 692,86 | 00:00:00 | | 2000-08-22 | 696,03 | 0 | 698,64 | 692,99 | 693,06 | 00:00:00 | | 2000-08-23 | 695,44 | 0 | 697,84 | 691,52 | 697,70 | 00:00:00 | | 2000-08-24 | 696,18 | 0 | 700,28 | 695,50 | 697,19 | 00:00:00 | | 2000-08-25 | 691,35 | 0 | 699,61 | 691,32 | 698,38 | 00:00:00 | | 2000-08-28 | 695,60 | 0 | 697,33 | 693,09 | 694,18 | 00:00:00 | | 2000-08-29 | 691,36 | 0 | 696,93 | 690,71 | 694,22 | 00:00:00 | | 2000-08-30 | 685,31 | 0 | 690,79 | 684,58 | 689,29 | 00:00:00 | | 2000-08-31 | 689,52 | 0 | 690,80 | 682,05 | 683,25 | 00:00:00 | | 2000-09-01 | 695,18 | 0 | 697,38 | 692,34 | 693,98 | 00:00:00 | | 2000-09-04 | 701,56 | 0 | 702,56 | 697,25 | 698,43 | 00:00:00 | | 2000-09-05 | 698,02 | 0 | 703,18 | 696,44 | 702,09 | 00:00:00 | | 2000-09-06 | 695,01 | 0 | 700,29 | 693,55 | 696,36 | 00:00:00 | | 2000-09-07 | 694,90 | 0 | 696,78 | 692,19 | 692,79 | 00:00:00 | | 2000-09-08 | 686,48 | 0 | 697,81 | 685,58 | 697,28 | 00:00:00 | | 2000-09-11 | 687,60 | 0 | 688,55 | 682,51 | 684,11 | 00:00:00 | | 2000-09-12 | 682,31 | 0 | 685,20 | 681,28 | 685,20 | 00:00:00 | | 2000-09-13 | 677,35 | 0 | 683,54 | 672,71 | 682,83 | 00:00:00 | | 2000-09-14 | 677,32 | 0 | 681,78 | 674,50 | 678,88 | 00:00:00 | | 2000-09-15 | 676,42 | 0 | 681,19 | 672,57 | 680,00 | 00:00:00 | | 2000-09-18 | 668,43 | 0 | 671,90 | 666,54 | 670,68 | 00:00:00 | | 2000-09-19 | 666,94 | 0 | 669,09 | 664,43 | 666,64 | 00:00:00 | | 2000-09-20 | 664,43 | 0 | 671,64 | 663,97 | 671,64 | 00:00:00 | | 2000-09-21 | 656,00 | 0 | 666,74 | 652,03 | 665,37 | 00:00:00 | | 2000-09-22 | 652,96 | 0 | 653,16 | 639,72 | 639,72 | 00:00:00 | | 2000-09-25 | 658,56 | 0 | 661,22 | 656,21 | 656,21 | 00:00:00 | | 2000-09-26 | 653,20 | 0 | 658,24 | 652,20 | 655,41 | 00:00:00 | | 2000-09-27 | 656,08 | 0 | 658,82 | 650,64 | 652,34 | 00:00:00 | | 2000-09-28 | 658,74 | 0 | 660,26 | 650,88 | 658,78 | 00:00:00 | | 2000-09-29 | 661,52 | 0 | 661,65 | 655,41 | 661,18 | 00:00:00 | | 2000-10-02 | 665,96 | 0 | 668,36 | 657,69 | 659,75 | 00:00:00 | | 2000-10-03 | 670,17 | 0 | 671,55 | 664,52 | 665,64 | 00:00:00 | | 2000-10-04 | 668,93 | 0 | 671,80 | 665,02 | 669,59 | 00:00:00 | | 2000-10-05 | 671,80 | 0 | 672,70 | 669,07 | 670,22 | 00:00:00 | | 2000-10-06 | 665,09 | 0 | 671,39 | 662,83 | 670,38 | 00:00:00 | | 2000-10-09 | 654,88 | 0 | 663,48 | 652,91 | 662,46 | 00:00:00 | | 2000-10-10 | 654,62 | 0 | 658,68 | 652,82 | 657,37 | 00:00:00 | | 2000-10-11 | 637,26 | 0 | 650,01 | 636,06 | 647,37 | 00:00:00 | | 2000-10-12 | 641,22 | 0 | 647,28 | 632,32 | 640,68 | 00:00:00 | | 2000-10-13 | 642,00 | 0 | 642,15 | 630,74 | 633,60 | 00:00:00 | | 2000-10-16 | 643,92 | 0 | 649,92 | 643,35 | 649,61 | 00:00:00 | | 2000-10-17 | 639,46 | 0 | 642,40 | 635,91 | 640,87 | 00:00:00 | | 2000-10-18 | 633,58 | 0 | 634,82 | 619,82 | 632,58 | 00:00:00 | | 2000-10-19 | 649,20 | 0 | 649,20 | 634,95 | 637,84 | 00:00:00 | | 2000-10-20 | 656,12 | 0 | 658,63 | 651,39 | 653,15 | 00:00:00 | | 2000-10-23 | 662,97 | 0 | 663,16 | 654,43 | 657,61 | 00:00:00 | | 2000-10-24 | 674,77 | 0 | 675,89 | 659,15 | 661,34 | 00:00:00 | | 2000-10-25 | 668,93 | 0 | 674,79 | 663,43 | 671,75 | 00:00:00 | | 2000-10-26 | 669,46 | 0 | 672,99 | 664,49 | 664,49 | 00:00:00 | | 2000-10-27 | 673,47 | 0 | 679,80 | 672,82 | 675,15 | 00:00:00 | | 2000-10-30 | 675,62 | 0 | 677,52 | 671,20 | 677,25 | 00:00:00 | | 2000-10-31 | 680,56 | 0 | 682,61 | 678,52 | 678,70 | 00:00:00 | | 2000-11-01 | 684,69 | 0 | 685,94 | 676,29 | 685,44 | 00:00:00 | | 2000-11-02 | 683,51 | 0 | 688,03 | 682,73 | 683,91 | 00:00:00 | | 2000-11-03 | 687,14 | 0 | 687,85 | 680,14 | 682,03 | 00:00:00 | | 2000-11-06 | 690,33 | 0 | 691,17 | 686,81 | 687,43 | 00:00:00 | | 2000-11-07 | 687,22 | 0 | 692,18 | 685,51 | 690,38 | 00:00:00 | | 2000-11-08 | 688,30 | 0 | 691,31 | 685,89 | 688,95 | 00:00:00 | | 2000-11-09 | 681,85 | 0 | 687,19 | 678,32 | 685,13 | 00:00:00 | | 2000-11-10 | 674,50 | 0 | 681,91 | 672,38 | 677,40 | 00:00:00 | | 2000-11-13 | 664,38 | 0 | 671,79 | 663,00 | 666,77 | 00:00:00 | | 2000-11-14 | 678,97 | 0 | 682,09 | 667,39 | 668,05 | 00:00:00 | | 2000-11-15 | 681,59 | 0 | 684,44 | 678,19 | 682,25 | 00:00:00 | | 2000-11-16 | 677,28 | 0 | 680,81 | 673,59 | 680,29 | 00:00:00 | | 2000-11-17 | 680,16 | 0 | 682,05 | 673,15 | 673,15 | 00:00:00 | | 2000-11-20 | 665,94 | 0 | 682,93 | 665,57 | 681,21 | 00:00:00 | | 2000-11-21 | 668,30 | 0 | 670,72 | 663,49 | 666,63 | 00:00:00 | | 2000-11-22 | 652,23 | 0 | 667,39 | 651,54 | 667,18 | 00:00:00 | | 2000-11-23 | 648,71 | 0 | 654,98 | 647,11 | 651,13 | 00:00:00 | | 2000-11-24 | 660,32 | 0 | 661,73 | 649,98 | 652,33 | 00:00:00 | | 2000-11-27 | 667,29 | 0 | 671,48 | 663,53 | 664,94 | 00:00:00 | | 2000-11-28 | 661,94 | 0 | 666,90 | 659,57 | 663,65 | 00:00:00 | | 2000-11-29 | 662,36 | 0 | 664,06 | 654,08 | 656,61 | 00:00:00 | | 2000-11-30 | 649,92 | 0 | 657,13 | 649,92 | 654,60 | 00:00:00 | | 2000-12-01 | 660,33 | 0 | 660,33 | 651,94 | 654,27 | 00:00:00 | | 2000-12-04 | 649,09 | 0 | 659,57 | 647,49 | 657,36 | 00:00:00 | | 2000-12-05 | 661,66 | 0 | 661,73 | 651,44 | 651,65 | 00:00:00 | | 2000-12-06 | 658,93 | 0 | 670,67 | 657,97 | 669,50 | 00:00:00 | | 2000-12-07 | 656,35 | 0 | 660,02 | 648,91 | 651,52 | 00:00:00 | | 2000-12-08 | 657,24 | 0 | 666,29 | 657,21 | 657,32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
