|
 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 2024-05-09 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-04 | 537,52 | 0 | 538,26 | 524,22 | 530,60 | 00:00:00 | | 2001-04-05 | 552,90 | 0 | 554,78 | 540,15 | 540,33 | 00:00:00 | | 2001-04-06 | 551,95 | 0 | 560,01 | 545,08 | 560,01 | 00:00:00 | | 2001-04-09 | 557,84 | 0 | 561,42 | 546,79 | 546,95 | 00:00:00 | | 2001-04-10 | 570,45 | 0 | 570,45 | 557,33 | 560,35 | 00:00:00 | | 2001-04-11 | 576,49 | 0 | 579,31 | 569,33 | 569,95 | 00:00:00 | | 2001-04-12 | 575,32 | 0 | 579,63 | 572,93 | 574,51 | 00:00:00 | | 2001-04-17 | 569,34 | 0 | 570,14 | 559,91 | 568,02 | 00:00:00 | | 2001-04-18 | 584,73 | 0 | 585,08 | 576,40 | 577,53 | 00:00:00 | | 2001-04-19 | 579,43 | 0 | 586,18 | 577,75 | 585,23 | 00:00:00 | | 2001-04-20 | 575,34 | 0 | 581,21 | 573,11 | 580,80 | 00:00:00 | | 2001-04-23 | 568,32 | 0 | 575,23 | 566,90 | 573,95 | 00:00:00 | | 2001-04-24 | 576,03 | 0 | 576,33 | 568,31 | 568,34 | 00:00:00 | | 2001-04-25 | 576,08 | 0 | 576,48 | 569,81 | 571,55 | 00:00:00 | | 2001-04-26 | 583,95 | 0 | 584,32 | 572,46 | 578,30 | 00:00:00 | | 2001-04-27 | 593,09 | 0 | 595,60 | 581,94 | 582,82 | 00:00:00 | | 2001-05-01 | 596,10 | 0 | 598,20 | 593,86 | 597,12 | 00:00:00 | | 2001-05-02 | 597,94 | 0 | 600,33 | 594,53 | 600,17 | 00:00:00 | | 2001-05-03 | 585,44 | 0 | 600,97 | 584,60 | 599,22 | 00:00:00 | | 2001-05-04 | 579,63 | 0 | 587,06 | 574,71 | 583,34 | 00:00:00 | | 2001-05-07 | 583,27 | 0 | 587,49 | 582,30 | 584,14 | 00:00:00 | | 2001-05-08 | 582,13 | 0 | 584,92 | 577,47 | 582,13 | 00:00:00 | | 2001-05-09 | 577,29 | 0 | 578,18 | 574,74 | 577,92 | 00:00:00 | | 2001-05-10 | 595,37 | 0 | 595,52 | 577,21 | 577,71 | 00:00:00 | | 2001-05-11 | 592,26 | 0 | 595,41 | 591,21 | 591,29 | 00:00:00 | | 2001-05-14 | 587,14 | 0 | 588,53 | 583,56 | 588,15 | 00:00:00 | | 2001-05-15 | 590,29 | 0 | 591,00 | 585,65 | 588,22 | 00:00:00 | | 2001-05-16 | 585,91 | 0 | 586,12 | 580,33 | 585,62 | 00:00:00 | | 2001-05-17 | 592,19 | 0 | 594,78 | 590,99 | 593,96 | 00:00:00 | | 2001-05-18 | 600,05 | 0 | 600,40 | 588,14 | 588,48 | 00:00:00 | | 2001-05-21 | 597,72 | 0 | 601,85 | 596,91 | 601,46 | 00:00:00 | | 2001-05-22 | 604,21 | 0 | 609,22 | 600,75 | 601,02 | 00:00:00 | | 2001-05-23 | 597,80 | 0 | 603,72 | 596,71 | 600,56 | 00:00:00 | | 2001-05-24 | 596,68 | 0 | 600,63 | 594,52 | 596,92 | 00:00:00 | | 2001-05-25 | 589,62 | 0 | 598,01 | 589,23 | 597,44 | 00:00:00 | | 2001-05-28 | 594,39 | 0 | 595,09 | 590,39 | 591,28 | 00:00:00 | | 2001-05-29 | 590,89 | 0 | 596,91 | 590,73 | 594,44 | 00:00:00 | | 2001-05-30 | 582,70 | 0 | 587,68 | 582,45 | 587,67 | 00:00:00 | | 2001-05-31 | 585,15 | 0 | 587,26 | 577,86 | 579,68 | 00:00:00 | | 2001-06-01 | 579,91 | 0 | 582,70 | 577,44 | 581,10 | 00:00:00 | | 2001-06-05 | 589,54 | 0 | 590,12 | 582,86 | 585,12 | 00:00:00 | | 2001-06-06 | 590,00 | 0 | 591,86 | 586,93 | 590,87 | 00:00:00 | | 2001-06-07 | 588,64 | 0 | 590,80 | 583,11 | 587,82 | 00:00:00 | | 2001-06-08 | 588,64 | 0 | 592,36 | 587,25 | 592,29 | 00:00:00 | | 2001-06-11 | 581,84 | 0 | 588,30 | 581,69 | 586,44 | 00:00:00 | | 2001-06-12 | 572,06 | 0 | 581,34 | 569,78 | 581,34 | 00:00:00 | | 2001-06-13 | 576,74 | 0 | 578,48 | 574,62 | 575,30 | 00:00:00 | | 2001-06-14 | 567,76 | 0 | 575,32 | 567,76 | 574,46 | 00:00:00 | | 2001-06-15 | 557,72 | 0 | 565,42 | 553,68 | 561,47 | 00:00:00 | | 2001-06-18 | 558,96 | 0 | 559,39 | 554,68 | 557,89 | 00:00:00 | | 2001-06-19 | 556,13 | 0 | 562,87 | 555,77 | 558,94 | 00:00:00 | | 2001-06-20 | 551,98 | 0 | 553,58 | 547,20 | 551,57 | 00:00:00 | | 2001-06-21 | 556,29 | 0 | 557,47 | 553,35 | 554,93 | 00:00:00 | | 2001-06-22 | 563,54 | 0 | 563,54 | 557,31 | 557,31 | 00:00:00 | | 2001-06-25 | 565,92 | 0 | 568,21 | 560,37 | 560,96 | 00:00:00 | | 2001-06-26 | 560,20 | 0 | 564,22 | 557,29 | 564,16 | 00:00:00 | | 2001-06-27 | 558,55 | 0 | 562,04 | 556,63 | 560,34 | 00:00:00 | | 2001-06-28 | 562,95 | 0 | 563,30 | 550,08 | 556,37 | 00:00:00 | | 2001-06-29 | 573,50 | 0 | 573,50 | 561,01 | 565,19 | 00:00:00 | | 2001-07-02 | 581,14 | 0 | 581,28 | 571,13 | 572,36 | 00:00:00 | | 2001-07-03 | 576,30 | 0 | 581,40 | 574,50 | 579,84 | 00:00:00 | | 2001-07-04 | 575,65 | 0 | 577,44 | 570,12 | 575,05 | 00:00:00 | | 2001-07-05 | 573,91 | 0 | 573,91 | 566,64 | 567,58 | 00:00:00 | | 2001-07-06 | 562,92 | 0 | 569,86 | 561,19 | 569,64 | 00:00:00 | | 2001-07-09 | 561,04 | 0 | 564,13 | 552,74 | 563,71 | 00:00:00 | | 2001-07-10 | 559,48 | 0 | 564,85 | 557,98 | 561,21 | 00:00:00 | | 2001-07-11 | 551,29 | 0 | 554,46 | 549,54 | 552,28 | 00:00:00 | | 2001-07-12 | 554,57 | 0 | 557,44 | 552,24 | 556,67 | 00:00:00 | | 2001-07-13 | 552,53 | 0 | 556,19 | 547,20 | 556,14 | 00:00:00 | | 2001-07-16 | 546,89 | 0 | 552,33 | 545,35 | 551,59 | 00:00:00 | | 2001-07-17 | 546,84 | 0 | 547,46 | 541,04 | 541,48 | 00:00:00 | | 2001-07-18 | 539,43 | 0 | 545,23 | 535,53 | 545,10 | 00:00:00 | | 2001-07-19 | 542,38 | 0 | 542,38 | 533,09 | 539,36 | 00:00:00 | | 2001-07-20 | 537,42 | 0 | 539,53 | 532,33 | 538,13 | 00:00:00 | | 2001-07-23 | 539,88 | 0 | 545,03 | 534,61 | 535,10 | 00:00:00 | | 2001-07-24 | 536,42 | 0 | 542,15 | 534,87 | 537,57 | 00:00:00 | | 2001-07-25 | 526,55 | 0 | 538,56 | 525,46 | 533,58 | 00:00:00 | | 2001-07-26 | 527,79 | 0 | 530,40 | 523,43 | 529,02 | 00:00:00 | | 2001-07-27 | 535,43 | 0 | 536,65 | 529,74 | 530,96 | 00:00:00 | | 2001-07-30 | 543,76 | 0 | 544,52 | 533,24 | 533,89 | 00:00:00 | | 2001-07-31 | 548,72 | 0 | 549,08 | 541,25 | 543,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
