Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
AEX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 887.44 | 8.73 | 0.99% | 881.80 | 889.77 | 881.80 | 0 |
| 02 May 2024 | 878.71 | -0.12 | -0.01% | 873.54 | 881.28 | 873.51 | 0 |
| 30 Abr 2024 | 878.83 | -3.44 | -0.39% | 884.15 | 884.64 | 877.88 | 0 |
| 29 Abr 2024 | 882.27 | -0.36 | -0.04% | 882.58 | 890.12 | 882.17 | 0 |
| 26 Abr 2024 | 882.63 | 12.36 | 1.42% | 876.43 | 884.78 | 876.37 | 0 |
| 25 Abr 2024 | 870.27 | -3.75 | -0.43% | 872.77 | 877.38 | 864.34 | 0 |
| 24 Abr 2024 | 874.02 | -0.77 | -0.09% | 879.44 | 883.13 | 872.78 | 0 |
| 23 Abr 2024 | 874.79 | 8.28 | 0.96% | 873.96 | 875.77 | 871.02 | 0 |
| 22 Abr 2024 | 866.51 | 6.50 | 0.76% | 865.48 | 868.44 | 864.49 | 0 |
| 19 Abr 2024 | 860.01 | -5.35 | -0.62% | 859.10 | 863.30 | 858.09 | 0 |
| 18 Abr 2024 | 865.36 | 0.01 | 0.00% | 868.84 | 868.84 | 862.43 | 0 |
| 17 Abr 2024 | 865.35 | -9.32 | -1.07% | 866.50 | 876.58 | 865.35 | 0 |
| 16 Abr 2024 | 874.67 | -9.40 | -1.06% | 872.36 | 876.96 | 871.06 | 0 |
| 15 Abr 2024 | 884.07 | 0.62 | 0.07% | 883.14 | 890.58 | 881.62 | 0 |
| 12 Abr 2024 | 883.45 | -0.34 | -0.04% | 891.55 | 894.52 | 881.14 | 0 |
| 11 Abr 2024 | 883.79 | -2.88 | -0.32% | 886.41 | 891.11 | 879.51 | 0 |
| 10 Abr 2024 | 886.67 | 5.64 | 0.64% | 889.56 | 891.56 | 879.35 | 0 |
| 09 Abr 2024 | 881.03 | -3.83 | -0.43% | 884.25 | 888.81 | 879.19 | 0 |
| 08 Abr 2024 | 884.86 | 4.23 | 0.48% | 879.58 | 885.52 | 879.37 | 0 |
| 05 Abr 2024 | 880.63 | -3.54 | -0.40% | 875.83 | 880.89 | 874.26 | 0 |
| 04 Abr 2024 | 884.17 | 0.12 | 0.01% | 884.88 | 886.82 | 883.21 | 0 |
| 03 Abr 2024 | 884.05 | 2.63 | 0.30% | 883.27 | 884.51 | 879.47 | 0 |
| 02 Abr 2024 | 881.42 | -0.36 | -0.04% | 888.54 | 892.54 | 880.32 | 0 |
| 28 Mar 2024 | 881.78 | 2.68 | 0.30% | 881.85 | 883.73 | 881.05 | 0 |
| 27 Mar 2024 | 879.10 | 0.70 | 0.08% | 878.85 | 881.20 | 878.55 | 0 |
| 26 Mar 2024 | 878.40 | 1.25 | 0.14% | 876.38 | 880.77 | 875.14 | 0 |
| 25 Mar 2024 | 877.15 | 0.81 | 0.09% | 875.81 | 878.65 | 873.48 | 0 |
| 22 Mar 2024 | 876.34 | 0.92 | 0.11% | 873.68 | 877.09 | 870.59 | 0 |
| 21 Mar 2024 | 875.42 | 14.88 | 1.73% | 872.12 | 876.22 | 869.81 | 0 |
| 20 Mar 2024 | 860.54 | -0.15 | -0.02% | 860.96 | 864.82 | 859.06 | 0 |
| 19 Mar 2024 | 860.69 | 6.93 | 0.81% | 857.13 | 860.69 | 855.68 | 0 |
| 18 Mar 2024 | 853.76 | 1.98 | 0.23% | 854.83 | 856.75 | 852.79 | 0 |
| 15 Mar 2024 | 851.78 | -6.97 | -0.81% | 858.57 | 860.44 | 851.78 | 0 |
| 14 Mar 2024 | 858.75 | -1.58 | -0.18% | 863.63 | 863.82 | 856.13 | 0 |
| 13 Mar 2024 | 860.33 | -0.64 | -0.07% | 862.92 | 864.60 | 859.64 | 0 |
| 12 Mar 2024 | 860.97 | 8.65 | 1.01% | 856.42 | 861.66 | 854.04 | 0 |
| 11 Mar 2024 | 852.32 | -9.64 | -1.12% | 855.45 | 857.50 | 849.89 | 0 |
| 08 Mar 2024 | 861.96 | -6.78 | -0.78% | 870.97 | 872.00 | 861.96 | 0 |
| 07 Mar 2024 | 868.74 | 11.72 | 1.37% | 855.88 | 868.98 | 853.74 | 0 |
| 06 Mar 2024 | 857.02 | 5.86 | 0.69% | 851.75 | 857.85 | 851.75 | 0 |
| 05 Mar 2024 | 851.16 | -5.39 | -0.63% | 854.05 | 855.03 | 849.81 | 0 |
| 04 Mar 2024 | 856.55 | 2.45 | 0.29% | 857.15 | 859.24 | 854.97 | 0 |
| 01 Mar 2024 | 854.10 | 5.66 | 0.67% | 852.60 | 854.23 | 848.37 | 0 |
| 29 Feb 2024 | 848.44 | 0.98 | 0.12% | 847.45 | 849.78 | 844.09 | 0 |
| 28 Feb 2024 | 847.46 | -5.52 | -0.65% | 849.14 | 850.31 | 845.58 | 0 |
| 27 Feb 2024 | 852.98 | 0.11 | 0.01% | 851.97 | 854.04 | 849.88 | 0 |
| 26 Feb 2024 | 852.87 | -2.10 | -0.25% | 853.02 | 854.34 | 851.16 | 0 |
| 23 Feb 2024 | 854.97 | -2.54 | -0.30% | 859.04 | 859.61 | 854.13 | 0 |
| 22 Feb 2024 | 857.51 | 10.72 | 1.27% | 857.35 | 861.63 | 854.72 | 0 |
| 21 Feb 2024 | 846.79 | -1.49 | -0.18% | 849.34 | 849.34 | 843.50 | 0 |
| 20 Feb 2024 | 848.28 | -7.57 | -0.88% | 853.09 | 854.57 | 846.58 | 0 |
| 19 Feb 2024 | 855.85 | -2.26 | -0.26% | 853.63 | 857.68 | 853.31 | 0 |
| 16 Feb 2024 | 858.11 | 10.52 | 1.24% | 855.66 | 858.11 | 854.17 | 0 |
| 15 Feb 2024 | 847.59 | 3.92 | 0.46% | 848.73 | 850.46 | 844.27 | 0 |
| 14 Feb 2024 | 843.67 | 1.05 | 0.12% | 843.74 | 845.38 | 841.87 | 0 |
| 13 Feb 2024 | 842.62 | -12.26 | -1.43% | 843.03 | 851.43 | 838.22 | 0 |
| 12 Feb 2024 | 854.88 | 3.11 | 0.37% | 852.71 | 855.13 | 851.10 | 0 |
| 09 Feb 2024 | 851.77 | 8.02 | 0.95% | 845.74 | 851.95 | 845.01 | 0 |
| 08 Feb 2024 | 843.75 | 13.62 | 1.64% | 837.45 | 845.13 | 837.27 | 0 |
| 07 Feb 2024 | 830.13 | -0.96 | -0.12% | 831.22 | 832.11 | 829.33 | 0 |
| 06 Feb 2024 | 831.09 | 6.80 | 0.82% | 829.87 | 831.78 | 826.60 | 0 |
| 05 Feb 2024 | 824.29 | 1.76 | 0.21% | 824.03 | 825.36 | 821.58 | 0 |
