Datos Históricos Amsterdam Exchange - AEX

AEX Precios Históricos

Fecha Apertura Anterior Variación Variación (%) Mínimo Máximo Volumen
16 Jul 2019 568.33 571.21 1.95 +0.34% 567.34 571.82 0
15 Jul 2019 568.29 569.26 1.85 +0.33% 565.92999 570.78 0
12 Jul 2019 568.11 567.41 0.42 +0.07% 566.39 568.79999 0
11 Jul 2019 567.37 566.99 0.00 +0.00% 565.96 569.32 0
11 Jul 2019 567.37 566.99 1.42 +0.25% 565.96 569.32 0
10 Jul 2019 565.32 565.57 -0.71 -0.13% 564.91999 568.69 0
09 Jul 2019 568.19 566.28 -3.08 -0.54% 564.54999 568.38 0
08 Jul 2019 569.4 569.36 -1.1 -0.19% 568.34 571.61 0
05 Jul 2019 573.84 570.46 -3.07 -0.54% 568.26 574.04999 0
04 Jul 2019 573.32 573.53 0.60 +0.10% 572.82 574.36 0
03 Jul 2019 569.76 572.92999 2.87 +0.50% 569.72 573.16 0
02 Jul 2019 569.88 570.05999 1.79 +0.31% 567.39 570.79999 0
01 Jul 2019 569.22 568.27 6.51 +1.16% 568.09 571.15 0
28 Jun 2019 557.99 561.76 4.23 +0.76% 557.71 562.17999 0
27 Jun 2019 559.42999 557.53 -0.71 -0.13% 554.38 559.89 0
26 Jun 2019 557.05999 558.24 -0.08 -0.01% 557.05999 561.04 0
25 Jun 2019 558.28 558.32 -1.75 -0.31% 557.82 559.63 0
24 Jun 2019 562.02 560.07 -2.32 -0.41% 559.44 564.61 0
21 Jun 2019 563.79999 562.39 -1.32 -0.23% 560.71 565.4 0
20 Jun 2019 564.72 563.71 2.26 +0.40% 563.71 566.66999 0
19 Jun 2019 560.88 561.45 1.24 +0.22% 559.55999 561.82 0
18 Jun 2019 551.65 560.21 7.93 +1.44% 548.28 561.69 0
17 Jun 2019 554.04999 552.28 -0.96 -0.17% 551.16999 555.29999 0
14 Jun 2019 553.75 553.24 -2.61 -0.47% 550.24 554.13 0
13 Jun 2019 554.77 555.85 -0.28 -0.05% 554.14 557.57 0
12 Jun 2019 554.53 556.13 -1.09 -0.2% 554.53 557.48 0
11 Jun 2019 554.6 557.22 3.82 +0.69% 554.41999 559.4 0
10 Jun 2019 552.45 553.4 3.16 +0.57% 551.72 554.28 0
07 Jun 2019 545.99 550.24 5.92 +1.09% 545.99 552.52 0
06 Jun 2019 544.37 544.32 0.68 +0.13% 542.79 548.48 0
05 Jun 2019 542.11 543.64 2.49 +0.46% 541.41999 545.69 0
04 Jun 2019 537.54 541.15 0.43 +0.08% 536.24 542.25 0
03 Jun 2019 535.9 540.72 0.23 +0.04% 534.49 540.72 0
31 May 2019 540.5 540.49 -4.94 -0.91% 537.48 540.91 0
30 May 2019 543.05999 545.42999 4.56 +0.84% 543 546.89 0
29 May 2019 544.19 540.87 -8.23 -1.5% 539.58 544.34 0
28 May 2019 549.87 549.1 -0.12 -0.02% 546.80999 551.33 0
27 May 2019 549.79 549.22 2.01 +0.37% 547.97 551.41 0
24 May 2019 545.83 547.21 3.50 +0.64% 545.17999 549.49 0
23 May 2019 547.84 543.71 -9.26 -1.67% 542.98 548.85 0
22 May 2019 552.4 552.97 -0.17 -0.03% 548.75 554.41999 0
21 May 2019 553.30999 553.14 1.77 +0.32% 551.58 555.44 0
20 May 2019 556.76 551.37 -6.54 -1.17% 549.36 558.69 0
17 May 2019 556.77 557.91 -1.24 -0.22% 554.4 558.86 0
16 May 2019 550.98 559.15 6.07 +1.10% 549.37 559.15 0
15 May 2019 551.54999 553.08 2.43 +0.44% 546 553.08 0
14 May 2019 545.97 550.65 6.38 +1.17% 544.73 550.65 0
13 May 2019 551.21 544.27 -6.6 -1.2% 543.58 551.21 0
10 May 2019 553.46 550.87 1.28 +0.23% 549.54999 554.80999 0
09 May 2019 555.08 549.59 -9.34 -1.67% 548.41 556.54 0
08 May 2019 555.86 558.92999 2.07 +0.37% 554.64 559.82 0
07 May 2019 563.63 556.86 -6.89 -1.22% 556.12 566.38 0
06 May 2019 560.91 563.75 -4.97 -0.87% 557.69 563.89 0
03 May 2019 567.39 568.72 2.21 +0.39% 566.45 571.11 0
02 May 2019 568.87 566.51 -5.09 -0.89% 566.05999 569.54 0
01 May 2019 567.47 571.6 0.00 +0.00% 567.19 571.6 0
30 Abr 2019 567.47 571.6 3.59 +0.63% 567.19 571.6 0
29 Abr 2019 567.59 568.01 0.83 +0.15% 565.32 568.94 0
26 Abr 2019 565.91999 567.17999 -0.41 -0.07% 564.66 567.71 0
25 Abr 2019 567.04 567.59 -0.82 -0.14% 565 568.62 0
24 Abr 2019 569.32 568.41 -1.2 -0.21% 567.21 570.36 0
23 Abr 2019 569.61 569.61 0.00 +0.00% 569.61 569.61 0
22 Abr 2019 565.35 569.61 0.00 +0.00% 565.35 571.91 0
19 Abr 2019 565.35 569.61 0.00 +0.00% 565.35 571.91 0
18 Abr 2019 565.35 569.61 3.42 +0.60% 565.35 571.91 0
Su Consulta Reciente
EU
AEX
Amsterdam ..
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20190717 23:08:27