Datos Históricos Amsterdam Exchange - AEX

AEX Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
13 Dic 2019 602.86 3.15 0.53% 605.91 607.58 601.50 0
12 Dic 2019 599.71 0.75 0.13% 599.78 602.59 595.76 0
11 Dic 2019 598.96 -0.97 -0.16% 599.25 600.62 596.53 0
10 Dic 2019 599.93 -2.33 -0.39% 601.14 601.14 593.77 0
09 Dic 2019 602.26 -0.04 -0.01% 602.40 604.17 601.11 0
06 Dic 2019 602.30 10.86 1.84% 594.04 603.03 593.75 0
05 Dic 2019 591.44 0.45 0.08% 592.56 595.96 591.44 0
04 Dic 2019 590.99 8.06 1.38% 583.65 591.99 583.65 0
03 Dic 2019 582.93 -4.19 -0.71% 588.80 590.88 581.02 0
02 Dic 2019 587.12 -10.17 -1.7% 598.17 602.13 585.94 0
29 Nov 2019 597.29 -0.58 -0.1% 595.67 600.68 595.42 0
28 Nov 2019 597.87 -0.50 -0.08% 596.81 597.97 596.15 0
27 Nov 2019 598.37 0.78 0.13% 599.34 599.92 597.32 0
26 Nov 2019 597.59 0.93 0.16% 596.74 598.40 594.55 0
25 Nov 2019 596.66 3.95 0.67% 594.93 597.54 594.87 0
22 Nov 2019 592.71 2.86 0.48% 591.15 594.45 590.95 0
21 Nov 2019 589.85 -4.31 -0.73% 589.90 591.75 587.47 0
20 Nov 2019 594.16 -2.51 -0.42% 594.49 594.61 591.43 0
19 Nov 2019 596.67 -1.50 -0.25% 598.96 602.37 595.51 0
18 Nov 2019 598.17 -0.79 -0.13% 599.62 599.96 595.99 0
15 Nov 2019 598.96 3.70 0.62% 598.06 599.13 595.04 0
14 Nov 2019 595.26 -2.30 -0.38% 596.14 598.31 595.26 0
13 Nov 2019 597.56 -1.47 -0.25% 597.36 598.40 594.92 0
12 Nov 2019 599.03 2.64 0.44% 597.80 600.35 597.26 0
11 Nov 2019 596.39 -0.11 -0.02% 595.46 597.57 594.76 0
08 Nov 2019 596.50 -0.61 -0.1% 595.29 597.71 595.16 0
07 Nov 2019 597.11 2.18 0.37% 597.33 597.66 595.34 0
06 Nov 2019 594.93 4.28 0.72% 591.31 595.68 591.30 0
05 Nov 2019 590.65 5.10 0.87% 585.82 590.92 585.69 0
04 Nov 2019 585.55 4.77 0.82% 583.05 587.14 582.60 0
01 Nov 2019 580.78 4.15 0.72% 578.25 582.41 578.11 0
31 Oct 2019 576.63 -4.98 -0.86% 582.22 582.61 575.56 0
30 Oct 2019 581.61 -0.21 -0.04% 580.74 582.28 578.31 0
29 Oct 2019 581.82 -1.86 -0.32% 584.12 584.12 580.47 0
28 Oct 2019 583.68 -0.13 -0.02% 582.96 585.25 581.24 0
25 Oct 2019 583.81 0.00 +0.00% 582.88 583.81 580.03 0
25 Oct 2019 583.81 1.44 0.25% 582.88 583.81 580.03 0
24 Oct 2019 582.37 6.40 1.11% 577.96 582.50 577.96 0
23 Oct 2019 575.97 -0.44 -0.08% 573.77 577.10 573.15 0
22 Oct 2019 576.41 0.49 0.09% 576.02 576.90 573.65 0
21 Oct 2019 575.92 3.20 0.56% 573.42 576.60 572.88 0
18 Oct 2019 572.72 -3.55 -0.62% 575.37 575.82 571.63 0
17 Oct 2019 576.27 -0.59 -0.1% 575.52 579.88 575.28 0
16 Oct 2019 576.86 -3.01 -0.52% 579.47 581.59 576.71 0
15 Oct 2019 579.87 4.66 0.81% 579.25 581.07 576.29 0
14 Oct 2019 575.21 -2.21 -0.38% 575.84 576.11 571.75 0
11 Oct 2019 577.42 9.05 1.59% 569.59 577.42 568.83 0
10 Oct 2019 568.37 2.62 0.46% 566.46 569.05 559.74 0
09 Oct 2019 565.75 3.03 0.54% 562.88 567.61 561.48 0
08 Oct 2019 562.72 -6.88 -1.21% 570.16 570.77 562.72 0
07 Oct 2019 569.60 5.01 0.89% 564.18 569.91 563.78 0
04 Oct 2019 564.59 6.09 1.09% 560.66 564.59 559.12 0
03 Oct 2019 558.50 0.49 0.09% 556.88 560.48 553.85 0
02 Oct 2019 558.01 -15.88 -2.77% 573.10 573.10 558.01 0
01 Oct 2019 573.89 -6.34 -1.09% 582.65 584.29 573.40 0
30 Sep 2019 580.23 1.92 0.33% 577.12 580.49 576.51 0
27 Sep 2019 578.31 0.59 0.1% 577.86 580.04 576.90 0
26 Sep 2019 577.72 4.30 0.75% 573.18 579.14 572.92 0
25 Sep 2019 573.42 -1.42 -0.25% 572.07 573.42 567.33 0
24 Sep 2019 574.84 0.17 0.03% 575.41 576.65 574.77 0
23 Sep 2019 574.67 -2.77 -0.48% 575.96 576.94 572.00 0
20 Sep 2019 577.44 -1.64 -0.28% 579.16 580.52 577.41 0
19 Sep 2019 579.08 2.39 0.41% 575.47 579.51 575.47 0
18 Sep 2019 576.69 1.76 0.31% 574.53 578.19 574.22 0
17 Sep 2019 574.93 1.47 0.26% 573.22 575.46 572.43 0
16 Sep 2019 573.46 0.29 0.05% 575.03 575.56 572.78 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:20191215 11:20:04