|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 675,44 | 0 | 686,33 | 675,44 | 677,15 | 00:00:00 | | 2000-01-04 | 642,25 | 0 | 664,20 | 639,35 | 664,20 | 00:00:00 | | 2000-01-05 | 632,31 | 0 | 640,06 | 621,26 | 625,49 | 00:00:00 | | 2000-01-06 | 624,21 | 0 | 638,77 | 620,22 | 631,71 | 00:00:00 | | 2000-01-07 | 644,86 | 0 | 646,04 | 628,44 | 628,51 | 00:00:00 | | 2000-01-10 | 655,14 | 0 | 659,87 | 651,82 | 652,82 | 00:00:00 | | 2000-01-11 | 648,94 | 0 | 657,20 | 645,43 | 657,20 | 00:00:00 | | 2000-01-12 | 638,40 | 0 | 643,43 | 636,15 | 640,61 | 00:00:00 | | 2000-01-13 | 642,21 | 0 | 648,91 | 639,60 | 643,88 | 00:00:00 | | 2000-01-14 | 655,60 | 0 | 656,75 | 646,24 | 648,15 | 00:00:00 | | 2000-01-17 | 661,51 | 0 | 664,85 | 651,98 | 662,54 | 00:00:00 | | 2000-01-18 | 647,72 | 0 | 663,90 | 645,22 | 662,37 | 00:00:00 | | 2000-01-19 | 642,59 | 0 | 644,54 | 635,65 | 642,89 | 00:00:00 | | 2000-01-20 | 644,79 | 0 | 649,93 | 642,99 | 646,08 | 00:00:00 | | 2000-01-21 | 641,47 | 0 | 643,96 | 636,38 | 637,90 | 00:00:00 | | 2000-01-24 | 645,53 | 0 | 654,15 | 644,28 | 645,65 | 00:00:00 | | 2000-01-25 | 640,03 | 0 | 642,14 | 633,71 | 633,98 | 00:00:00 | | 2000-01-26 | 637,39 | 0 | 646,57 | 633,83 | 645,71 | 00:00:00 | | 2000-01-27 | 634,87 | 0 | 640,44 | 634,06 | 636,26 | 00:00:00 | | 2000-01-28 | 632,46 | 0 | 636,99 | 624,37 | 635,86 | 00:00:00 | | 2000-01-31 | 612,38 | 0 | 625,02 | 609,96 | 621,65 | 00:00:00 | | 2000-02-01 | 619,23 | 0 | 625,94 | 617,49 | 625,61 | 00:00:00 | | 2000-02-02 | 629,15 | 0 | 632,80 | 624,83 | 626,64 | 00:00:00 | | 2000-02-03 | 649,59 | 0 | 652,07 | 633,51 | 637,13 | 00:00:00 | | 2000-02-04 | 660,95 | 0 | 663,00 | 649,17 | 657,78 | 00:00:00 | | 2000-02-07 | 652,42 | 0 | 664,21 | 651,74 | 657,17 | 00:00:00 | | 2000-02-08 | 667,66 | 0 | 670,75 | 654,70 | 654,70 | 00:00:00 | | 2000-02-09 | 667,15 | 0 | 676,14 | 663,64 | 673,41 | 00:00:00 | | 2000-02-10 | 661,29 | 0 | 666,38 | 652,88 | 656,36 | 00:00:00 | | 2000-02-11 | 662,68 | 0 | 671,97 | 656,41 | 668,01 | 00:00:00 | | 2000-02-14 | 654,72 | 0 | 665,99 | 654,72 | 656,78 | 00:00:00 | | 2000-02-15 | 652,34 | 0 | 660,57 | 652,34 | 657,39 | 00:00:00 | | 2000-02-16 | 660,72 | 0 | 665,03 | 656,86 | 664,71 | 00:00:00 | | 2000-02-17 | 667,97 | 0 | 674,21 | 663,36 | 666,95 | 00:00:00 | | 2000-02-18 | 655,17 | 0 | 673,62 | 655,17 | 665,78 | 00:00:00 | | 2000-02-21 | 649,34 | 0 | 655,43 | 646,45 | 650,26 | 00:00:00 | | 2000-02-22 | 647,28 | 0 | 658,34 | 644,74 | 651,86 | 00:00:00 | | 2000-02-23 | 652,52 | 0 | 657,42 | 650,46 | 656,31 | 00:00:00 | | 2000-02-24 | 653,55 | 0 | 663,69 | 650,37 | 660,18 | 00:00:00 | | 2000-02-25 | 662,56 | 0 | 662,96 | 652,58 | 655,25 | 00:00:00 | | 2000-02-28 | 654,54 | 0 | 661,34 | 647,87 | 654,96 | 00:00:00 | | 2000-02-29 | 664,28 | 0 | 665,82 | 658,38 | 661,93 | 00:00:00 | | 2000-03-01 | 668,64 | 0 | 674,52 | 662,08 | 673,88 | 00:00:00 | | 2000-03-02 | 672,59 | 0 | 672,59 | 663,92 | 669,02 | 00:00:00 | | 2000-03-03 | 680,51 | 0 | 687,81 | 671,65 | 674,55 | 00:00:00 | | 2000-03-06 | 680,22 | 0 | 689,20 | 676,14 | 687,18 | 00:00:00 | | 2000-03-07 | 677,21 | 0 | 688,51 | 674,84 | 678,71 | 00:00:00 | | 2000-03-08 | 674,75 | 0 | 678,38 | 671,01 | 677,39 | 00:00:00 | | 2000-03-09 | 668,09 | 0 | 677,86 | 663,45 | 675,53 | 00:00:00 | | 2000-03-10 | 676,61 | 0 | 678,04 | 672,74 | 676,82 | 00:00:00 | | 2000-03-13 | 658,06 | 0 | 669,09 | 651,57 | 666,31 | 00:00:00 | | 2000-03-14 | 661,19 | 0 | 665,56 | 657,75 | 661,22 | 00:00:00 | | 2000-03-15 | 644,03 | 0 | 653,43 | 641,83 | 649,69 | 00:00:00 | | 2000-03-16 | 663,39 | 0 | 663,87 | 649,47 | 653,44 | 00:00:00 | | 2000-03-17 | 672,18 | 0 | 683,93 | 664,72 | 683,93 | 00:00:00 | | 2000-03-20 | 671,65 | 0 | 679,54 | 671,65 | 675,39 | 00:00:00 | | 2000-03-21 | 672,60 | 0 | 673,87 | 663,23 | 671,20 | 00:00:00 | | 2000-03-22 | 679,35 | 0 | 683,29 | 672,23 | 681,08 | 00:00:00 | | 2000-03-23 | 671,89 | 0 | 683,62 | 670,79 | 683,36 | 00:00:00 | | 2000-03-24 | 683,48 | 0 | 684,23 | 670,78 | 675,58 | 00:00:00 | | 2000-03-27 | 682,12 | 0 | 686,66 | 679,79 | 683,22 | 00:00:00 | | 2000-03-28 | 687,94 | 0 | 691,66 | 681,32 | 681,61 | 00:00:00 | | 2000-03-29 | 682,73 | 0 | 688,33 | 680,38 | 686,96 | 00:00:00 | | 2000-03-30 | 664,46 | 0 | 677,93 | 661,14 | 675,08 | 00:00:00 | | 2000-03-31 | 662,29 | 0 | 668,48 | 652,13 | 657,08 | 00:00:00 | | 2000-04-03 | 650,92 | 0 | 668,13 | 645,80 | 666,96 | 00:00:00 | | 2000-04-04 | 655,85 | 0 | 662,42 | 651,66 | 651,66 | 00:00:00 | | 2000-04-05 | 640,57 | 0 | 655,82 | 632,49 | 651,22 | 00:00:00 | | 2000-04-06 | 658,62 | 0 | 658,63 | 645,95 | 647,66 | 00:00:00 | | 2000-04-07 | 671,34 | 0 | 673,52 | 664,13 | 669,72 | 00:00:00 | | 2000-04-10 | 672,03 | 0 | 678,47 | 668,79 | 678,36 | 00:00:00 | | 2000-04-11 | 660,62 | 0 | 667,52 | 658,11 | 662,43 | 00:00:00 | | 2000-04-12 | 661,29 | 0 | 667,73 | 660,18 | 665,91 | 00:00:00 | | 2000-04-13 | 660,26 | 0 | 665,37 | 652,41 | 652,54 | 00:00:00 | | 2000-04-14 | 650,54 | 0 | 661,73 | 645,57 | 657,49 | 00:00:00 | | 2000-04-17 | 637,87 | 0 | 640,41 | 618,67 | 618,67 | 00:00:00 | | 2000-04-18 | 646,43 | 0 | 653,85 | 639,61 | 650,15 | 00:00:00 | | 2000-04-19 | 654,17 | 0 | 657,86 | 650,01 | 657,33 | 00:00:00 | | 2000-04-20 | 657,97 | 0 | 658,64 | 652,25 | 654,99 | 00:00:00 | | 2000-04-25 | 659,31 | 0 | 664,05 | 654,07 | 655,67 | 00:00:00 | | 2000-04-26 | 666,36 | 0 | 670,79 | 664,20 | 669,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
