|
 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 | | 2002-03-19 | 526,76 | 0 | 527,66 | 523,13 | 523,40 | 00:00:00 | | 2002-03-20 | 521,88 | 0 | 527,74 | 520,95 | 527,70 | 00:00:00 | | 2002-03-21 | 521,19 | 0 | 522,74 | 518,47 | 520,01 | 00:00:00 | | 2002-03-22 | 523,35 | 0 | 524,87 | 521,69 | 523,12 | 00:00:00 | | 2002-03-25 | 521,74 | 0 | 526,52 | 521,18 | 523,09 | 00:00:00 | | 2002-03-26 | 523,12 | 0 | 523,96 | 517,64 | 517,80 | 00:00:00 | | 2002-03-27 | 523,27 | 0 | 524,66 | 519,59 | 524,26 | 00:00:00 | | 2002-03-28 | 531,21 | 0 | 531,21 | 524,12 | 524,39 | 00:00:00 | | 2002-04-02 | 528,60 | 0 | 530,49 | 527,91 | 528,60 | 00:00:00 | | 2002-04-03 | 528,29 | 0 | 529,66 | 526,46 | 528,00 | 00:00:00 | | 2002-04-04 | 521,73 | 0 | 527,85 | 519,28 | 526,11 | 00:00:00 | | 2002-04-05 | 517,15 | 0 | 521,86 | 516,30 | 520,88 | 00:00:00 | | 2002-04-08 | 509,06 | 0 | 517,21 | 506,29 | 516,90 | 00:00:00 | | 2002-04-09 | 511,28 | 0 | 514,65 | 510,37 | 513,16 | 00:00:00 | | 2002-04-10 | 515,66 | 0 | 517,07 | 507,46 | 509,15 | 00:00:00 | | 2002-04-11 | 509,60 | 0 | 517,96 | 509,60 | 517,78 | 00:00:00 | | 2002-04-12 | 511,65 | 0 | 513,13 | 508,87 | 509,26 | 00:00:00 | | 2002-04-15 | 513,60 | 0 | 515,58 | 511,60 | 512,75 | 00:00:00 | | 2002-04-16 | 526,08 | 0 | 526,13 | 517,75 | 518,58 | 00:00:00 | | 2002-04-17 | 528,83 | 0 | 531,03 | 527,26 | 528,12 | 00:00:00 | | 2002-04-18 | 526,54 | 0 | 531,45 | 524,50 | 527,15 | 00:00:00 | | 2002-04-19 | 528,23 | 0 | 528,23 | 521,07 | 523,62 | 00:00:00 | | 2002-04-22 | 525,38 | 0 | 527,96 | 523,23 | 526,85 | 00:00:00 | | 2002-04-23 | 526,13 | 0 | 528,32 | 521,95 | 527,32 | 00:00:00 | | 2002-04-24 | 520,57 | 0 | 526,10 | 519,57 | 524,39 | 00:00:00 | | 2002-04-25 | 512,27 | 0 | 518,45 | 509,87 | 518,40 | 00:00:00 | | 2002-04-26 | 509,26 | 0 | 515,28 | 508,79 | 513,64 | 00:00:00 | | 2002-04-29 | 505,41 | 0 | 507,48 | 503,38 | 507,06 | 00:00:00 | | 2002-04-30 | 511,28 | 0 | 511,29 | 504,17 | 505,81 | 00:00:00 | | 2002-05-02 | 503,23 | 0 | 512,18 | 503,16 | 512,01 | 00:00:00 | | 2002-05-03 | 495,74 | 0 | 505,10 | 494,53 | 501,20 | 00:00:00 | | 2002-05-06 | 493,71 | 0 | 495,71 | 492,30 | 493,89 | 00:00:00 | | 2002-05-07 | 489,19 | 0 | 491,01 | 481,42 | 489,36 | 00:00:00 | | 2002-05-08 | 498,06 | 0 | 498,06 | 492,97 | 493,53 | 00:00:00 | | 2002-05-09 | 498,23 | 0 | 501,25 | 495,30 | 500,87 | 00:00:00 | | 2002-05-10 | 490,52 | 0 | 497,07 | 487,86 | 494,39 | 00:00:00 | | 2002-05-13 | 493,67 | 0 | 493,98 | 485,98 | 487,19 | 00:00:00 | | 2002-05-14 | 501,84 | 0 | 503,68 | 492,46 | 496,38 | 00:00:00 | | 2002-05-15 | 503,83 | 0 | 505,62 | 498,14 | 503,76 | 00:00:00 | | 2002-05-16 | 502,01 | 0 | 506,11 | 500,92 | 503,80 | 00:00:00 | | 2002-05-17 | 498,16 | 0 | 505,83 | 497,14 | 504,05 | 00:00:00 | | 2002-05-20 | 495,41 | 0 | 501,96 | 493,93 | 501,96 | 00:00:00 | | 2002-05-21 | 492,40 | 0 | 495,74 | 490,60 | 493,98 | 00:00:00 | | 2002-05-22 | 486,73 | 0 | 492,24 | 485,26 | 490,50 | 00:00:00 | | 2002-05-23 | 492,04 | 0 | 492,74 | 487,08 | 490,29 | 00:00:00 | | 2002-05-24 | 492,16 | 0 | 495,38 | 490,67 | 494,69 | 00:00:00 | | 2002-05-27 | 492,94 | 0 | 497,12 | 491,21 | 491,31 | 00:00:00 | | 2002-05-28 | 490,10 | 0 | 496,95 | 489,76 | 495,23 | 00:00:00 | | 2002-05-29 | 489,54 | 0 | 490,22 | 486,86 | 489,57 | 00:00:00 | | 2002-05-30 | 480,34 | 0 | 488,01 | 479,12 | 487,78 | 00:00:00 | | 2002-05-31 | 484,55 | 0 | 484,56 | 477,89 | 479,82 | 00:00:00 | | 2002-06-03 | 478,05 | 0 | 483,35 | 477,48 | 482,40 | 00:00:00 | | 2002-06-04 | 462,57 | 0 | 473,18 | 462,57 | 473,12 | 00:00:00 | | 2002-06-05 | 463,02 | 0 | 467,57 | 462,86 | 465,26 | 00:00:00 | | 2002-06-06 | 466,00 | 0 | 470,90 | 463,74 | 464,90 | 00:00:00 | | 2002-06-07 | 454,14 | 0 | 459,28 | 449,70 | 459,28 | 00:00:00 | | 2002-06-10 | 454,03 | 0 | 460,09 | 452,44 | 458,20 | 00:00:00 | | 2002-06-11 | 462,32 | 0 | 462,89 | 451,84 | 455,27 | 00:00:00 | | 2002-06-12 | 446,97 | 0 | 456,42 | 446,97 | 456,23 | 00:00:00 | | 2002-06-13 | 441,98 | 0 | 453,23 | 440,20 | 451,80 | 00:00:00 | | 2002-06-14 | 429,95 | 0 | 439,32 | 421,94 | 438,75 | 00:00:00 | | 2002-06-17 | 446,11 | 0 | 446,11 | 432,49 | 433,93 | 00:00:00 | | 2002-06-18 | 447,05 | 0 | 449,90 | 442,17 | 449,90 | 00:00:00 | | 2002-06-19 | 439,15 | 0 | 439,43 | 434,70 | 439,43 | 00:00:00 | | 2002-06-20 | 427,43 | 0 | 435,70 | 424,27 | 433,03 | 00:00:00 | | 2002-06-21 | 423,16 | 0 | 431,68 | 416,06 | 423,25 | 00:00:00 | | 2002-06-24 | 410,73 | 0 | 426,26 | 409,02 | 423,44 | 00:00:00 | | 2002-06-25 | 423,44 | 0 | 424,64 | 416,04 | 417,78 | 00:00:00 | | 2002-06-26 | 413,17 | 0 | 413,55 | 395,17 | 400,84 | 00:00:00 | | 2002-06-27 | 419,06 | 0 | 428,28 | 415,97 | 419,30 | 00:00:00 | | 2002-06-28 | 439,66 | 0 | 439,66 | 427,14 | 428,57 | 00:00:00 | | 2002-07-01 | 438,93 | 0 | 446,92 | 433,29 | 434,00 | 00:00:00 | | 2002-07-02 | 420,80 | 0 | 431,51 | 419,81 | 431,28 | 00:00:00 | | 2002-07-03 | 406,08 | 0 | 425,61 | 406,03 | 417,50 | 00:00:00 | | 2002-07-04 | 419,94 | 0 | 419,94 | 412,10 | 414,48 | 00:00:00 | | 2002-07-05 | 437,36 | 0 | 437,36 | 421,79 | 421,79 | 00:00:00 | | 2002-07-08 | 433,89 | 0 | 438,94 | 430,49 | 434,86 | 00:00:00 | | 2002-07-09 | 429,30 | 0 | 436,79 | 423,43 | 431,54 | 00:00:00 | | 2002-07-10 | 409,78 | 0 | 421,13 | 409,78 | 416,02 | 00:00:00 | | 2002-07-11 | 391,78 | 0 | 404,61 | 391,78 | 401,47 | 00:00:00 | | 2002-07-12 | 391,01 | 0 | 406,09 | 387,16 | 403,11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
