Datos Históricos Amsterdam Exchange - AEX

AEX Precios Históricos

Fecha Apertura Anterior Variación Variación (%) Mínimo Máximo Volumen
14 Oct 2019 575.84 575.21 -2.21 -0.38% 571.75 576.11 0
11 Oct 2019 569.59 577.41999 9.05 +1.59% 568.83 577.41999 0
10 Oct 2019 566.46 568.37 5.65 +1.00% 559.74 569.04999 0
09 Oct 2019 562.72 562.72 0.00 +0.00% 562.72 562.72 0
08 Oct 2019 570.16 562.72 -6.88 -1.21% 562.72 570.77 0
07 Oct 2019 564.17999 569.6 5.01 +0.89% 563.78 569.91 0
04 Oct 2019 560.66 564.59 6.09 +1.09% 559.12 564.59 0
03 Oct 2019 556.88 558.5 0.49 +0.09% 553.85 560.48 0
02 Oct 2019 573.1 558.01 -15.88 -2.77% 558.01 573.1 0
01 Oct 2019 582.65 573.89 -6.34 -1.09% 573.4 584.29 0
30 Sep 2019 577.12 580.23 1.92 +0.33% 576.51 580.49 0
27 Sep 2019 577.86 578.30999 0.59 +0.10% 576.9 580.04 0
26 Sep 2019 573.17999 577.72 4.30 +0.75% 572.91999 579.14 0
25 Sep 2019 572.07 573.41999 -1.42 -0.25% 567.33 573.41999 0
24 Sep 2019 575.41 574.84 0.17 +0.03% 574.77 576.65 0
23 Sep 2019 575.96 574.66999 -2.77 -0.48% 572 576.94 0
20 Sep 2019 579.16 577.44 0.00 +0.00% 577.41 580.52 0
20 Sep 2019 579.16 577.44 -1.64 -0.28% 577.41 580.52 0
19 Sep 2019 575.47 579.08 2.39 +0.41% 575.47 579.51 0
18 Sep 2019 574.53 576.69 1.76 +0.31% 574.22 578.19 0
17 Sep 2019 573.22 574.92999 1.47 +0.26% 572.42999 575.46 0
16 Sep 2019 575.03 573.46 -3.37 -0.58% 572.78 575.55999 0
13 Sep 2019 574.36 576.83 3.66 +0.64% 573.54 577.67999 0
12 Sep 2019 573.16999 573.16999 0.00 +0.00% 573.16999 573.16999 0
11 Sep 2019 570.07 573.16999 4.68 +0.82% 570.04 573.46 0
10 Sep 2019 569.05999 568.49 0.36 +0.06% 566.17999 569.28 0
09 Sep 2019 570.59 568.13 -1.71 -0.3% 567.14 570.7 0
06 Sep 2019 568.52 569.84 0.74 +0.13% 567.73 570.39 0
05 Sep 2019 567.48 569.1 5.64 +1.00% 566.05999 569.1 0
04 Sep 2019 563.16999 563.46 4.45 +0.80% 561.48 564.96 0
03 Sep 2019 558.73 559.01 -0.7 -0.13% 556.48 559.78 0
02 Sep 2019 559.25 559.71 0.00 +0.00% 559.15 561.97 0
02 Sep 2019 559.25 559.71 1.36 +0.24% 559.15 561.97 0
30 Ago 2019 555.26 558.35 4.07 +0.73% 555.15 559.5 0
29 Ago 2019 547.62 554.28 5.90 +1.08% 547.23 555.87 0
28 Ago 2019 545.69 548.38 1.10 +0.20% 543.57 548.92999 0
27 Ago 2019 542.13 547.28 3.96 +0.73% 540.98 547.54 0
26 Ago 2019 539.58 543.32 1.23 +0.23% 538.74 545.33 0
23 Ago 2019 549.27 542.09 -4.81 -0.88% 542.09 550.23 0
22 Ago 2019 548.61 546.9 -3.52 -0.64% 545.82 550.95 0
21 Ago 2019 545.95 550.41999 5.19 +0.95% 545.95 551.09 0
20 Ago 2019 547.38 545.23 -2.68 -0.49% 544.22 550.03 0
19 Ago 2019 546.32 547.91 5.97 +1.10% 544.58 548.58 0
16 Ago 2019 536.75 541.94 7.10 +1.33% 536.4 542.26 0
15 Ago 2019 537.37 534.84 -1.82 -0.34% 528.67999 537.9 0
14 Ago 2019 546.89 536.66 -9.03 -1.65% 533.54 546.89 0
13 Ago 2019 541.28 545.69 3.55 +0.65% 537.04999 549.55999 0
12 Ago 2019 545.37 542.14 -0.08 -0.01% 540.92999 548.24 0
09 Ago 2019 547.19 542.22 -6.66 -1.21% 540.77 548.14 0
08 Ago 2019 544.39 548.88 9.31 +1.73% 542.27 548.88 0
07 Ago 2019 539.41999 539.57 2.29 +0.43% 534.87 544.82 0
06 Ago 2019 538.86 537.28 -3.66 -0.68% 537.14 543.38 0
05 Ago 2019 547.57 540.94 -13.38 -2.41% 539.65 548.46 0
02 Ago 2019 560.52 554.32 -18.14 -3.17% 553.04 562.24 0
01 Ago 2019 564.98 572.46 0.37 +0.06% 564.98 572.46 0
31 Jul 2019 573.17999 572.09 -2.25 -0.39% 571.32 574.32 0
30 Jul 2019 580.51 574.34 -5.21 -0.9% 573.26 580.51 0
29 Jul 2019 578.12 579.54999 -0.53 -0.09% 577.5 582.54 0
26 Jul 2019 579.16 580.08 0.00 +0.00% 577.74 581.04999 0
26 Jul 2019 579.16 580.08 1.26 +0.22% 577.74 581.04999 0
25 Jul 2019 584.34 578.82 -4.44 -0.76% 575.15 586.32 0
24 Jul 2019 583.26 583.26 1.18 +0.20% 580.86 583.98 0
23 Jul 2019 579.13 582.08 6.08 +1.06% 579.13 584.37 0
22 Jul 2019 572.9 576 4.16 +0.73% 572.11 576 0
19 Jul 2019 574.41 571.84 0.27 +0.05% 570.29999 575.97 0
18 Jul 2019 569.19 571.57 -0.77 -0.13% 569 574.01 0
17 Jul 2019 570.02 572.34 1.13 +0.20% 570.02 574.86 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:20191015 09:34:56