|
 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 | | 2001-07-31 | 548,72 | 0 | 549,08 | 541,25 | 543,35 | 00:00:00 | | 2001-08-01 | 551,83 | 0 | 553,37 | 546,70 | 547,38 | 00:00:00 | | 2001-08-02 | 549,92 | 0 | 559,00 | 549,39 | 551,97 | 00:00:00 | | 2001-08-03 | 542,75 | 0 | 549,83 | 542,75 | 549,07 | 00:00:00 | | 2001-08-06 | 544,02 | 0 | 549,08 | 540,91 | 544,00 | 00:00:00 | | 2001-08-07 | 545,60 | 0 | 546,55 | 538,41 | 542,30 | 00:00:00 | | 2001-08-08 | 540,58 | 0 | 542,86 | 538,17 | 542,64 | 00:00:00 | | 2001-08-09 | 533,49 | 0 | 537,32 | 532,29 | 534,72 | 00:00:00 | | 2001-08-10 | 530,09 | 0 | 539,57 | 527,18 | 535,35 | 00:00:00 | | 2001-08-13 | 532,41 | 0 | 535,11 | 527,30 | 532,60 | 00:00:00 | | 2001-08-14 | 538,06 | 0 | 540,64 | 535,11 | 535,40 | 00:00:00 | | 2001-08-15 | 532,70 | 0 | 539,39 | 531,65 | 538,54 | 00:00:00 | | 2001-08-16 | 530,10 | 0 | 530,64 | 526,18 | 529,58 | 00:00:00 | | 2001-08-17 | 522,62 | 0 | 532,40 | 520,04 | 530,65 | 00:00:00 | | 2001-08-20 | 522,87 | 0 | 523,43 | 515,09 | 520,95 | 00:00:00 | | 2001-08-21 | 529,30 | 0 | 529,30 | 520,91 | 524,17 | 00:00:00 | | 2001-08-22 | 526,35 | 0 | 531,11 | 522,69 | 524,18 | 00:00:00 | | 2001-08-23 | 533,34 | 0 | 533,42 | 525,47 | 526,65 | 00:00:00 | | 2001-08-24 | 538,77 | 0 | 540,19 | 534,07 | 534,13 | 00:00:00 | | 2001-08-27 | 542,48 | 0 | 545,45 | 540,27 | 542,73 | 00:00:00 | | 2001-08-28 | 533,81 | 0 | 544,42 | 533,25 | 540,25 | 00:00:00 | | 2001-08-29 | 535,54 | 0 | 538,84 | 529,66 | 531,35 | 00:00:00 | | 2001-08-30 | 527,04 | 0 | 537,14 | 527,04 | 534,41 | 00:00:00 | | 2001-08-31 | 523,63 | 0 | 527,05 | 521,08 | 523,08 | 00:00:00 | | 2001-09-03 | 516,63 | 0 | 523,91 | 513,39 | 523,91 | 00:00:00 | | 2001-09-04 | 522,05 | 0 | 523,16 | 509,63 | 520,98 | 00:00:00 | | 2001-09-05 | 513,07 | 0 | 517,96 | 512,20 | 516,91 | 00:00:00 | | 2001-09-06 | 500,33 | 0 | 517,86 | 498,90 | 516,95 | 00:00:00 | | 2001-09-07 | 486,04 | 0 | 502,15 | 485,23 | 500,05 | 00:00:00 | | 2001-09-10 | 483,53 | 0 | 486,51 | 466,39 | 483,84 | 00:00:00 | | 2001-09-12 | 452,92 | 0 | 463,52 | 438,88 | 441,03 | 00:00:00 | | 2001-09-13 | 459,86 | 0 | 460,25 | 446,89 | 454,47 | 00:00:00 | | 2001-09-14 | 426,50 | 0 | 464,59 | 426,49 | 458,50 | 00:00:00 | | 2001-09-17 | 440,06 | 0 | 445,00 | 412,82 | 425,89 | 00:00:00 | | 2001-09-18 | 441,20 | 0 | 441,20 | 431,29 | 436,26 | 00:00:00 | | 2001-09-19 | 432,39 | 0 | 449,63 | 428,96 | 438,62 | 00:00:00 | | 2001-09-20 | 410,15 | 0 | 434,48 | 407,45 | 430,27 | 00:00:00 | | 2001-09-21 | 396,23 | 0 | 406,34 | 378,36 | 387,94 | 00:00:00 | | 2001-09-24 | 419,04 | 0 | 419,12 | 405,75 | 410,45 | 00:00:00 | | 2001-09-25 | 429,23 | 0 | 430,91 | 408,03 | 416,19 | 00:00:00 | | 2001-09-26 | 434,54 | 0 | 442,62 | 423,29 | 426,98 | 00:00:00 | | 2001-09-27 | 434,12 | 0 | 434,73 | 425,86 | 434,54 | 00:00:00 | | 2001-09-28 | 453,87 | 0 | 453,90 | 440,09 | 440,28 | 00:00:00 | | 2001-10-01 | 437,44 | 0 | 452,31 | 436,20 | 452,31 | 00:00:00 | | 2001-10-02 | 442,83 | 0 | 444,09 | 426,00 | 440,84 | 00:00:00 | | 2001-10-03 | 438,37 | 0 | 439,05 | 429,80 | 438,36 | 00:00:00 | | 2001-10-04 | 458,83 | 0 | 459,23 | 447,84 | 449,10 | 00:00:00 | | 2001-10-05 | 457,09 | 0 | 464,50 | 448,81 | 450,24 | 00:00:00 | | 2001-10-08 | 457,77 | 0 | 459,54 | 441,04 | 449,15 | 00:00:00 | | 2001-10-09 | 458,82 | 0 | 465,55 | 454,18 | 456,49 | 00:00:00 | | 2001-10-10 | 471,43 | 0 | 471,85 | 453,90 | 456,07 | 00:00:00 | | 2001-10-11 | 477,68 | 0 | 485,32 | 473,48 | 476,20 | 00:00:00 | | 2001-10-12 | 473,12 | 0 | 482,34 | 468,42 | 482,34 | 00:00:00 | | 2001-10-15 | 450,93 | 0 | 467,63 | 449,56 | 465,07 | 00:00:00 | | 2001-10-16 | 452,43 | 0 | 458,91 | 444,53 | 450,20 | 00:00:00 | | 2001-10-17 | 463,81 | 0 | 468,76 | 458,85 | 460,09 | 00:00:00 | | 2001-10-18 | 452,34 | 0 | 456,39 | 451,01 | 453,07 | 00:00:00 | | 2001-10-19 | 445,56 | 0 | 452,95 | 442,69 | 452,54 | 00:00:00 | | 2001-10-22 | 454,31 | 0 | 454,87 | 440,91 | 448,11 | 00:00:00 | | 2001-10-23 | 469,85 | 0 | 470,22 | 457,81 | 458,14 | 00:00:00 | | 2001-10-24 | 468,00 | 0 | 477,91 | 464,03 | 464,90 | 00:00:00 | | 2001-10-25 | 459,03 | 0 | 478,15 | 456,36 | 473,98 | 00:00:00 | | 2001-10-26 | 472,81 | 0 | 473,25 | 464,38 | 468,06 | 00:00:00 | | 2001-10-29 | 464,65 | 0 | 474,45 | 464,65 | 474,25 | 00:00:00 | | 2001-10-30 | 452,63 | 0 | 459,45 | 450,92 | 458,20 | 00:00:00 | | 2001-10-31 | 460,33 | 0 | 464,04 | 445,31 | 447,87 | 00:00:00 | | 2001-11-01 | 464,99 | 0 | 464,99 | 453,34 | 461,33 | 00:00:00 | | 2001-11-02 | 468,15 | 0 | 471,59 | 465,24 | 466,44 | 00:00:00 | | 2001-11-05 | 482,97 | 0 | 483,01 | 470,55 | 471,30 | 00:00:00 | | 2001-11-06 | 482,17 | 0 | 488,98 | 478,78 | 484,32 | 00:00:00 | | 2001-11-07 | 490,19 | 0 | 490,19 | 477,91 | 481,98 | 00:00:00 | | 2001-11-08 | 500,14 | 0 | 501,79 | 488,71 | 489,02 | 00:00:00 | | 2001-11-09 | 488,86 | 0 | 495,32 | 488,53 | 495,30 | 00:00:00 | | 2001-11-12 | 476,29 | 0 | 490,13 | 472,89 | 490,13 | 00:00:00 | | 2001-11-13 | 496,35 | 0 | 496,35 | 482,12 | 482,12 | 00:00:00 | | 2001-11-14 | 494,24 | 0 | 506,41 | 492,00 | 500,66 | 00:00:00 | | 2001-11-15 | 497,44 | 0 | 501,51 | 490,74 | 496,61 | 00:00:00 | | 2001-11-16 | 504,65 | 0 | 505,81 | 493,26 | 498,86 | 00:00:00 | | 2001-11-19 | 509,10 | 0 | 511,83 | 504,90 | 507,83 | 00:00:00 | | 2001-11-20 | 501,73 | 0 | 509,49 | 499,34 | 509,49 | 00:00:00 | | 2001-11-21 | 498,50 | 0 | 508,35 | 498,50 | 499,33 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
