|
 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 | | 2000-12-08 | 657,24 | 0 | 666,29 | 657,21 | 657,32 | 00:00:00 | | 2000-12-11 | 664,16 | 0 | 666,15 | 660,71 | 662,44 | 00:00:00 | | 2000-12-12 | 659,35 | 0 | 664,87 | 657,04 | 664,64 | 00:00:00 | | 2000-12-13 | 651,96 | 0 | 662,89 | 650,25 | 662,17 | 00:00:00 | | 2000-12-14 | 638,98 | 0 | 646,61 | 636,23 | 646,12 | 00:00:00 | | 2000-12-15 | 624,49 | 0 | 636,25 | 623,00 | 632,38 | 00:00:00 | | 2000-12-18 | 631,65 | 0 | 635,81 | 625,49 | 625,61 | 00:00:00 | | 2000-12-19 | 638,38 | 0 | 639,18 | 625,29 | 631,31 | 00:00:00 | | 2000-12-20 | 623,80 | 0 | 632,33 | 613,91 | 630,17 | 00:00:00 | | 2000-12-21 | 622,47 | 0 | 622,81 | 610,99 | 615,32 | 00:00:00 | | 2000-12-22 | 626,87 | 0 | 628,96 | 623,20 | 623,83 | 00:00:00 | | 2000-12-27 | 635,16 | 0 | 635,73 | 626,91 | 628,29 | 00:00:00 | | 2000-12-28 | 640,76 | 0 | 640,76 | 636,16 | 638,24 | 00:00:00 | | 2000-12-29 | 637,60 | 0 | 647,61 | 637,60 | 641,30 | 00:00:00 | | 2001-01-02 | 634,16 | 0 | 642,54 | 633,63 | 636,24 | 00:00:00 | | 2001-01-03 | 629,86 | 0 | 636,74 | 627,70 | 631,37 | 00:00:00 | | 2001-01-04 | 638,97 | 0 | 647,05 | 636,71 | 646,79 | 00:00:00 | | 2001-01-05 | 635,80 | 0 | 642,77 | 631,49 | 638,23 | 00:00:00 | | 2001-01-08 | 631,15 | 0 | 633,29 | 629,30 | 632,91 | 00:00:00 | | 2001-01-09 | 633,07 | 0 | 637,46 | 630,25 | 636,34 | 00:00:00 | | 2001-01-10 | 630,52 | 0 | 634,43 | 628,91 | 633,93 | 00:00:00 | | 2001-01-11 | 637,25 | 0 | 637,26 | 630,57 | 632,11 | 00:00:00 | | 2001-01-12 | 639,86 | 0 | 643,15 | 636,42 | 642,06 | 00:00:00 | | 2001-01-15 | 641,13 | 0 | 643,43 | 636,98 | 637,54 | 00:00:00 | | 2001-01-16 | 631,83 | 0 | 639,48 | 630,77 | 639,48 | 00:00:00 | | 2001-01-17 | 642,29 | 0 | 642,60 | 634,64 | 634,86 | 00:00:00 | | 2001-01-18 | 634,06 | 0 | 642,52 | 633,12 | 642,05 | 00:00:00 | | 2001-01-19 | 628,88 | 0 | 639,86 | 627,69 | 637,97 | 00:00:00 | | 2001-01-22 | 628,84 | 0 | 631,14 | 620,42 | 627,84 | 00:00:00 | | 2001-01-23 | 630,51 | 0 | 630,76 | 623,19 | 626,96 | 00:00:00 | | 2001-01-24 | 635,94 | 0 | 638,85 | 632,43 | 636,68 | 00:00:00 | | 2001-01-25 | 636,14 | 0 | 638,18 | 632,40 | 633,42 | 00:00:00 | | 2001-01-26 | 632,57 | 0 | 636,22 | 631,86 | 632,60 | 00:00:00 | | 2001-01-29 | 637,19 | 0 | 637,19 | 632,99 | 633,04 | 00:00:00 | | 2001-01-30 | 634,89 | 0 | 639,11 | 633,25 | 638,91 | 00:00:00 | | 2001-01-31 | 639,98 | 0 | 640,50 | 633,80 | 636,17 | 00:00:00 | | 2001-02-01 | 634,04 | 0 | 638,27 | 632,56 | 636,82 | 00:00:00 | | 2001-02-02 | 630,98 | 0 | 636,60 | 629,13 | 635,12 | 00:00:00 | | 2001-02-05 | 630,13 | 0 | 632,84 | 627,23 | 628,45 | 00:00:00 | | 2001-02-06 | 632,06 | 0 | 632,12 | 628,67 | 631,04 | 00:00:00 | | 2001-02-07 | 624,94 | 0 | 629,51 | 623,35 | 629,21 | 00:00:00 | | 2001-02-08 | 626,98 | 0 | 627,20 | 622,39 | 623,20 | 00:00:00 | | 2001-02-09 | 622,65 | 0 | 626,52 | 620,44 | 625,40 | 00:00:00 | | 2001-02-12 | 623,85 | 0 | 624,51 | 616,85 | 618,94 | 00:00:00 | | 2001-02-13 | 626,64 | 0 | 627,22 | 622,92 | 626,29 | 00:00:00 | | 2001-02-14 | 621,27 | 0 | 623,81 | 618,15 | 623,38 | 00:00:00 | | 2001-02-15 | 624,78 | 0 | 625,07 | 621,64 | 622,92 | 00:00:00 | | 2001-02-16 | 617,89 | 0 | 621,10 | 611,52 | 619,69 | 00:00:00 | | 2001-02-19 | 612,43 | 0 | 618,09 | 610,34 | 617,90 | 00:00:00 | | 2001-02-20 | 611,19 | 0 | 616,55 | 610,05 | 612,36 | 00:00:00 | | 2001-02-21 | 603,44 | 0 | 607,21 | 597,75 | 605,80 | 00:00:00 | | 2001-02-22 | 594,22 | 0 | 604,19 | 591,03 | 600,16 | 00:00:00 | | 2001-02-23 | 585,29 | 0 | 597,00 | 583,40 | 596,25 | 00:00:00 | | 2001-02-26 | 594,80 | 0 | 595,07 | 586,66 | 589,66 | 00:00:00 | | 2001-02-27 | 597,30 | 0 | 600,85 | 592,36 | 596,92 | 00:00:00 | | 2001-02-28 | 597,33 | 0 | 600,13 | 593,25 | 593,39 | 00:00:00 | | 2001-03-01 | 591,73 | 0 | 593,24 | 588,20 | 593,22 | 00:00:00 | | 2001-03-02 | 590,27 | 0 | 594,82 | 586,73 | 590,89 | 00:00:00 | | 2001-03-05 | 592,24 | 0 | 593,96 | 586,64 | 593,14 | 00:00:00 | | 2001-03-06 | 600,95 | 0 | 600,95 | 593,56 | 594,56 | 00:00:00 | | 2001-03-07 | 598,34 | 0 | 600,62 | 594,68 | 598,40 | 00:00:00 | | 2001-03-08 | 595,39 | 0 | 601,24 | 595,24 | 600,00 | 00:00:00 | | 2001-03-09 | 594,89 | 0 | 597,90 | 592,81 | 593,06 | 00:00:00 | | 2001-03-12 | 582,99 | 0 | 589,91 | 580,66 | 589,72 | 00:00:00 | | 2001-03-13 | 577,32 | 0 | 579,12 | 573,98 | 575,55 | 00:00:00 | | 2001-03-14 | 568,50 | 0 | 581,00 | 553,35 | 580,95 | 00:00:00 | | 2001-03-15 | 569,55 | 0 | 569,92 | 561,53 | 567,82 | 00:00:00 | | 2001-03-16 | 553,50 | 0 | 569,01 | 553,50 | 568,81 | 00:00:00 | | 2001-03-19 | 547,62 | 0 | 559,41 | 543,29 | 555,11 | 00:00:00 | | 2001-03-20 | 553,03 | 0 | 553,76 | 548,38 | 550,22 | 00:00:00 | | 2001-03-21 | 542,08 | 0 | 547,06 | 536,55 | 546,27 | 00:00:00 | | 2001-03-22 | 518,27 | 0 | 536,38 | 512,45 | 534,81 | 00:00:00 | | 2001-03-23 | 529,42 | 0 | 531,77 | 524,78 | 526,13 | 00:00:00 | | 2001-03-26 | 549,55 | 0 | 550,43 | 536,77 | 537,50 | 00:00:00 | | 2001-03-27 | 558,49 | 0 | 560,58 | 545,44 | 548,05 | 00:00:00 | | 2001-03-28 | 552,77 | 0 | 564,03 | 552,00 | 560,46 | 00:00:00 | | 2001-03-29 | 552,77 | 0 | 552,83 | 540,93 | 546,09 | 00:00:00 | | 2001-03-30 | 558,36 | 0 | 563,01 | 550,25 | 551,74 | 00:00:00 | | 2001-04-02 | 557,90 | 0 | 563,23 | 550,93 | 562,88 | 00:00:00 | | 2001-04-03 | 539,78 | 0 | 552,49 | 538,83 | 550,52 | 00:00:00 | | 2001-04-04 | 537,52 | 0 | 538,26 | 524,22 | 530,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
