|
 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 | | 2001-11-21 | 498,50 | 0 | 508,35 | 498,50 | 499,33 | 00:00:00 | | 2001-11-22 | 505,32 | 0 | 506,04 | 498,98 | 500,37 | 00:00:00 | | 2001-11-23 | 506,61 | 0 | 509,67 | 499,53 | 507,15 | 00:00:00 | | 2001-11-26 | 506,91 | 0 | 512,31 | 506,91 | 510,69 | 00:00:00 | | 2001-11-27 | 497,76 | 0 | 510,91 | 495,12 | 509,06 | 00:00:00 | | 2001-11-28 | 489,51 | 0 | 497,35 | 488,51 | 494,30 | 00:00:00 | | 2001-11-29 | 490,30 | 0 | 491,98 | 484,71 | 485,33 | 00:00:00 | | 2001-11-30 | 492,67 | 0 | 495,25 | 485,88 | 493,16 | 00:00:00 | | 2001-12-03 | 489,54 | 0 | 490,21 | 482,49 | 489,76 | 00:00:00 | | 2001-12-04 | 492,36 | 0 | 492,50 | 488,19 | 492,50 | 00:00:00 | | 2001-12-05 | 506,21 | 0 | 506,71 | 495,42 | 495,42 | 00:00:00 | | 2001-12-06 | 506,59 | 0 | 512,56 | 505,28 | 509,15 | 00:00:00 | | 2001-12-07 | 504,78 | 0 | 508,12 | 502,92 | 506,39 | 00:00:00 | | 2001-12-10 | 494,22 | 0 | 504,21 | 494,21 | 504,00 | 00:00:00 | | 2001-12-11 | 494,45 | 0 | 495,51 | 490,12 | 493,51 | 00:00:00 | | 2001-12-12 | 487,62 | 0 | 498,27 | 487,62 | 494,26 | 00:00:00 | | 2001-12-13 | 477,70 | 0 | 490,70 | 477,70 | 488,88 | 00:00:00 | | 2001-12-14 | 475,57 | 0 | 478,54 | 473,07 | 475,29 | 00:00:00 | | 2001-12-17 | 488,97 | 0 | 489,05 | 474,92 | 478,92 | 00:00:00 | | 2001-12-18 | 489,00 | 0 | 493,25 | 485,44 | 487,96 | 00:00:00 | | 2001-12-19 | 489,51 | 0 | 491,23 | 484,20 | 487,75 | 00:00:00 | | 2001-12-20 | 483,75 | 0 | 491,95 | 482,24 | 487,34 | 00:00:00 | | 2001-12-21 | 495,84 | 0 | 495,89 | 478,64 | 480,30 | 00:00:00 | | 2001-12-24 | 494,98 | 0 | 495,99 | 492,51 | 495,99 | 00:00:00 | | 2001-12-27 | 504,66 | 0 | 504,66 | 496,19 | 496,35 | 00:00:00 | | 2001-12-28 | 506,78 | 0 | 509,11 | 504,29 | 504,29 | 00:00:00 | | 2002-01-02 | 497,53 | 0 | 508,32 | 497,53 | 503,41 | 00:00:00 | | 2002-01-03 | 503,85 | 0 | 507,19 | 500,65 | 502,51 | 00:00:00 | | 2002-01-04 | 499,56 | 0 | 509,95 | 499,56 | 506,47 | 00:00:00 | | 2002-01-07 | 498,03 | 0 | 506,63 | 497,47 | 503,37 | 00:00:00 | | 2002-01-08 | 494,30 | 0 | 501,95 | 493,48 | 497,14 | 00:00:00 | | 2002-01-09 | 498,84 | 0 | 499,21 | 490,35 | 495,27 | 00:00:00 | | 2002-01-10 | 492,26 | 0 | 496,98 | 490,81 | 496,16 | 00:00:00 | | 2002-01-11 | 498,52 | 0 | 499,26 | 492,44 | 493,26 | 00:00:00 | | 2002-01-14 | 487,96 | 0 | 496,21 | 487,74 | 496,21 | 00:00:00 | | 2002-01-15 | 494,15 | 0 | 494,69 | 485,35 | 486,56 | 00:00:00 | | 2002-01-16 | 489,28 | 0 | 492,21 | 486,45 | 492,08 | 00:00:00 | | 2002-01-17 | 496,82 | 0 | 498,05 | 488,53 | 488,53 | 00:00:00 | | 2002-01-18 | 493,50 | 0 | 495,98 | 491,75 | 492,07 | 00:00:00 | | 2002-01-21 | 492,01 | 0 | 495,34 | 489,83 | 495,22 | 00:00:00 | | 2002-01-22 | 494,22 | 0 | 498,16 | 489,20 | 491,38 | 00:00:00 | | 2002-01-23 | 492,57 | 0 | 495,61 | 491,17 | 492,19 | 00:00:00 | | 2002-01-24 | 503,75 | 0 | 504,08 | 495,07 | 496,06 | 00:00:00 | | 2002-01-25 | 503,36 | 0 | 504,38 | 498,89 | 503,31 | 00:00:00 | | 2002-01-28 | 506,70 | 0 | 510,04 | 504,84 | 505,63 | 00:00:00 | | 2002-01-29 | 503,04 | 0 | 508,94 | 502,61 | 508,34 | 00:00:00 | | 2002-01-30 | 495,24 | 0 | 497,61 | 492,44 | 495,91 | 00:00:00 | | 2002-01-31 | 500,92 | 0 | 502,62 | 498,07 | 500,17 | 00:00:00 | | 2002-02-01 | 501,37 | 0 | 504,55 | 500,15 | 502,13 | 00:00:00 | | 2002-02-04 | 497,16 | 0 | 501,62 | 495,16 | 500,99 | 00:00:00 | | 2002-02-05 | 487,18 | 0 | 494,47 | 484,03 | 493,47 | 00:00:00 | | 2002-02-06 | 481,58 | 0 | 490,55 | 479,84 | 489,20 | 00:00:00 | | 2002-02-07 | 484,68 | 0 | 485,50 | 477,55 | 479,06 | 00:00:00 | | 2002-02-08 | 481,95 | 0 | 485,80 | 481,02 | 482,44 | 00:00:00 | | 2002-02-11 | 488,86 | 0 | 489,81 | 485,45 | 486,20 | 00:00:00 | | 2002-02-12 | 489,86 | 0 | 493,73 | 486,66 | 491,63 | 00:00:00 | | 2002-02-13 | 493,51 | 0 | 493,98 | 489,00 | 489,79 | 00:00:00 | | 2002-02-14 | 500,53 | 0 | 500,53 | 494,28 | 495,84 | 00:00:00 | | 2002-02-15 | 498,10 | 0 | 500,97 | 496,88 | 500,97 | 00:00:00 | | 2002-02-18 | 493,50 | 0 | 496,74 | 492,93 | 496,74 | 00:00:00 | | 2002-02-19 | 482,66 | 0 | 489,90 | 482,13 | 489,00 | 00:00:00 | | 2002-02-20 | 480,04 | 0 | 485,06 | 477,52 | 481,19 | 00:00:00 | | 2002-02-21 | 485,09 | 0 | 488,47 | 481,95 | 485,75 | 00:00:00 | | 2002-02-22 | 478,34 | 0 | 481,98 | 475,19 | 481,98 | 00:00:00 | | 2002-02-25 | 484,89 | 0 | 484,89 | 477,20 | 481,44 | 00:00:00 | | 2002-02-26 | 487,17 | 0 | 490,47 | 485,60 | 488,99 | 00:00:00 | | 2002-02-27 | 492,67 | 0 | 492,71 | 487,88 | 490,14 | 00:00:00 | | 2002-02-28 | 494,91 | 0 | 496,66 | 485,19 | 490,20 | 00:00:00 | | 2002-03-01 | 499,00 | 0 | 501,31 | 492,10 | 492,21 | 00:00:00 | | 2002-03-04 | 511,57 | 0 | 512,09 | 504,14 | 504,22 | 00:00:00 | | 2002-03-05 | 512,84 | 0 | 516,21 | 509,49 | 510,84 | 00:00:00 | | 2002-03-06 | 513,12 | 0 | 515,91 | 509,05 | 510,80 | 00:00:00 | | 2002-03-07 | 518,00 | 0 | 521,95 | 514,28 | 517,12 | 00:00:00 | | 2002-03-08 | 519,07 | 0 | 522,51 | 513,71 | 516,27 | 00:00:00 | | 2002-03-11 | 518,59 | 0 | 522,59 | 516,14 | 519,49 | 00:00:00 | | 2002-03-12 | 515,84 | 0 | 517,85 | 511,95 | 516,78 | 00:00:00 | | 2002-03-13 | 511,35 | 0 | 518,69 | 511,03 | 516,14 | 00:00:00 | | 2002-03-14 | 511,39 | 0 | 513,58 | 509,77 | 510,35 | 00:00:00 | | 2002-03-15 | 517,57 | 0 | 517,57 | 509,31 | 510,66 | 00:00:00 | | 2002-03-18 | 522,50 | 0 | 525,37 | 518,89 | 519,69 | 00:00:00 | | 2002-03-19 | 526,76 | 0 | 527,66 | 523,13 | 523,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
