|
 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 | | 2002-07-12 | 391,01 | 0 | 406,09 | 387,16 | 403,11 | 00:00:00 | | 2002-07-15 | 368,01 | 0 | 393,07 | 368,01 | 390,57 | 00:00:00 | | 2002-07-16 | 363,85 | 0 | 378,53 | 353,12 | 377,68 | 00:00:00 | | 2002-07-17 | 379,51 | 0 | 385,88 | 357,59 | 358,33 | 00:00:00 | | 2002-07-18 | 386,71 | 0 | 395,00 | 378,71 | 380,23 | 00:00:00 | | 2002-07-19 | 368,31 | 0 | 377,72 | 368,27 | 376,98 | 00:00:00 | | 2002-07-22 | 342,83 | 0 | 358,65 | 342,83 | 358,52 | 00:00:00 | | 2002-07-23 | 330,73 | 0 | 356,04 | 327,15 | 345,04 | 00:00:00 | | 2002-07-24 | 318,46 | 0 | 328,62 | 303,72 | 323,84 | 00:00:00 | | 2002-07-25 | 336,13 | 0 | 340,19 | 325,14 | 335,64 | 00:00:00 | | 2002-07-26 | 336,07 | 0 | 337,39 | 320,12 | 329,11 | 00:00:00 | | 2002-07-29 | 361,87 | 0 | 361,87 | 340,67 | 341,76 | 00:00:00 | | 2002-07-30 | 355,92 | 0 | 367,81 | 353,77 | 365,44 | 00:00:00 | | 2002-07-31 | 363,59 | 0 | 371,24 | 353,29 | 362,08 | 00:00:00 | | 2002-08-01 | 342,04 | 0 | 367,69 | 341,86 | 360,57 | 00:00:00 | | 2002-08-02 | 336,21 | 0 | 342,32 | 334,37 | 341,86 | 00:00:00 | | 2002-08-05 | 323,16 | 0 | 334,58 | 323,02 | 334,58 | 00:00:00 | | 2002-08-06 | 338,32 | 0 | 342,32 | 311,73 | 315,52 | 00:00:00 | | 2002-08-07 | 337,16 | 0 | 348,04 | 335,26 | 342,48 | 00:00:00 | | 2002-08-08 | 353,90 | 0 | 356,30 | 343,06 | 346,45 | 00:00:00 | | 2002-08-09 | 361,63 | 0 | 362,76 | 348,28 | 356,18 | 00:00:00 | | 2002-08-12 | 352,29 | 0 | 359,31 | 350,74 | 357,96 | 00:00:00 | | 2002-08-13 | 357,44 | 0 | 359,74 | 345,77 | 354,92 | 00:00:00 | | 2002-08-14 | 347,22 | 0 | 354,56 | 346,68 | 347,94 | 00:00:00 | | 2002-08-15 | 364,22 | 0 | 366,53 | 358,09 | 358,46 | 00:00:00 | | 2002-08-16 | 369,11 | 0 | 371,06 | 358,98 | 363,16 | 00:00:00 | | 2002-08-19 | 386,11 | 0 | 386,11 | 365,84 | 367,18 | 00:00:00 | | 2002-08-20 | 379,42 | 0 | 389,08 | 378,40 | 385,67 | 00:00:00 | | 2002-08-21 | 380,66 | 0 | 388,42 | 378,14 | 378,98 | 00:00:00 | | 2002-08-22 | 395,65 | 0 | 395,65 | 384,64 | 385,89 | 00:00:00 | | 2002-08-23 | 390,32 | 0 | 397,08 | 389,47 | 397,08 | 00:00:00 | | 2002-08-26 | 379,87 | 0 | 392,38 | 379,87 | 386,81 | 00:00:00 | | 2002-08-27 | 394,95 | 0 | 395,59 | 380,64 | 383,44 | 00:00:00 | | 2002-08-28 | 377,36 | 0 | 389,25 | 375,32 | 389,25 | 00:00:00 | | 2002-08-29 | 365,82 | 0 | 373,43 | 364,78 | 373,43 | 00:00:00 | | 2002-08-30 | 371,59 | 0 | 374,99 | 365,22 | 367,55 | 00:00:00 | | 2002-09-02 | 363,90 | 0 | 369,94 | 363,69 | 369,94 | 00:00:00 | | 2002-09-03 | 349,74 | 0 | 361,93 | 348,07 | 361,93 | 00:00:00 | | 2002-09-04 | 349,71 | 0 | 353,13 | 342,02 | 346,80 | 00:00:00 | | 2002-09-05 | 344,89 | 0 | 353,77 | 337,77 | 353,49 | 00:00:00 | | 2002-09-06 | 356,11 | 0 | 357,56 | 342,48 | 345,74 | 00:00:00 | | 2002-09-09 | 346,37 | 0 | 355,37 | 344,99 | 355,23 | 00:00:00 | | 2002-09-10 | 357,19 | 0 | 357,44 | 351,26 | 351,72 | 00:00:00 | | 2002-09-11 | 367,36 | 0 | 369,03 | 354,52 | 357,94 | 00:00:00 | | 2002-09-12 | 349,45 | 0 | 363,46 | 348,01 | 362,02 | 00:00:00 | | 2002-09-13 | 339,45 | 0 | 346,34 | 335,60 | 346,34 | 00:00:00 | | 2002-09-16 | 336,63 | 0 | 342,28 | 333,59 | 339,60 | 00:00:00 | | 2002-09-17 | 332,19 | 0 | 349,29 | 330,77 | 345,13 | 00:00:00 | | 2002-09-18 | 316,05 | 0 | 326,13 | 314,72 | 326,05 | 00:00:00 | | 2002-09-19 | 310,41 | 0 | 321,48 | 308,51 | 318,43 | 00:00:00 | | 2002-09-20 | 308,02 | 0 | 315,67 | 304,52 | 306,67 | 00:00:00 | | 2002-09-23 | 294,72 | 0 | 313,64 | 291,99 | 308,32 | 00:00:00 | | 2002-09-24 | 293,76 | 0 | 297,24 | 282,79 | 294,76 | 00:00:00 | | 2002-09-25 | 299,95 | 0 | 307,04 | 288,50 | 290,34 | 00:00:00 | | 2002-09-26 | 319,78 | 0 | 319,78 | 305,09 | 307,50 | 00:00:00 | | 2002-09-27 | 315,74 | 0 | 319,48 | 311,88 | 317,36 | 00:00:00 | | 2002-09-30 | 296,36 | 0 | 304,12 | 292,09 | 304,12 | 00:00:00 | | 2002-10-01 | 305,05 | 0 | 305,25 | 294,14 | 299,07 | 00:00:00 | | 2002-10-02 | 317,41 | 0 | 319,46 | 309,13 | 315,13 | 00:00:00 | | 2002-10-03 | 313,90 | 0 | 321,80 | 307,44 | 307,86 | 00:00:00 | | 2002-10-04 | 305,88 | 0 | 316,61 | 303,75 | 312,62 | 00:00:00 | | 2002-10-07 | 300,49 | 0 | 304,94 | 296,12 | 297,83 | 00:00:00 | | 2002-10-08 | 292,51 | 0 | 306,46 | 291,92 | 304,31 | 00:00:00 | | 2002-10-09 | 291,44 | 0 | 296,17 | 285,82 | 295,03 | 00:00:00 | | 2002-10-10 | 301,48 | 0 | 301,77 | 286,55 | 288,11 | 00:00:00 | | 2002-10-11 | 317,75 | 0 | 318,08 | 302,51 | 303,06 | 00:00:00 | | 2002-10-14 | 316,13 | 0 | 322,62 | 313,39 | 316,32 | 00:00:00 | | 2002-10-15 | 340,59 | 0 | 340,59 | 319,18 | 319,18 | 00:00:00 | | 2002-10-16 | 331,94 | 0 | 347,95 | 329,93 | 333,40 | 00:00:00 | | 2002-10-17 | 343,45 | 0 | 348,57 | 337,40 | 337,40 | 00:00:00 | | 2002-10-18 | 345,34 | 0 | 347,76 | 336,56 | 347,76 | 00:00:00 | | 2002-10-21 | 344,74 | 0 | 347,26 | 339,61 | 342,48 | 00:00:00 | | 2002-10-22 | 342,60 | 0 | 352,74 | 340,36 | 346,20 | 00:00:00 | | 2002-10-23 | 329,32 | 0 | 346,98 | 329,32 | 344,31 | 00:00:00 | | 2002-10-24 | 336,27 | 0 | 338,91 | 331,58 | 335,96 | 00:00:00 | | 2002-10-25 | 330,53 | 0 | 332,58 | 327,38 | 329,09 | 00:00:00 | | 2002-10-28 | 339,37 | 0 | 341,69 | 335,69 | 335,69 | 00:00:00 | | 2002-10-29 | 323,04 | 0 | 338,40 | 321,68 | 334,94 | 00:00:00 | | 2002-10-30 | 335,07 | 0 | 335,82 | 322,93 | 330,12 | 00:00:00 | | 2002-10-31 | 342,84 | 0 | 344,05 | 330,86 | 334,21 | 00:00:00 | | 2002-11-01 | 339,11 | 0 | 340,88 | 333,41 | 338,74 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
