Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
AEX7S Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 09 May 2024 | 100.30 | -4.73 | -4.50% | 103.05 | 103.05 | 99.15 | 0 |
| 08 May 2024 | 105.02 | 0.46 | 0.44% | 103.83 | 106.42 | 102.67 | 0 |
| 07 May 2024 | 104.57 | -7.79 | -6.93% | 108.15 | 109.68 | 103.94 | 0 |
| 06 May 2024 | 112.35 | -3.07 | -2.66% | 112.80 | 114.39 | 109.96 | 0 |
| 03 May 2024 | 115.42 | -8.52 | -6.88% | 120.99 | 120.99 | 113.11 | 0 |
| 02 May 2024 | 123.94 | -0.58 | -0.47% | 129.07 | 129.09 | 121.39 | 0 |
| 30 Abr 2024 | 124.53 | 3.41 | 2.81% | 119.41 | 125.41 | 118.91 | 0 |
| 29 Abr 2024 | 121.12 | -0.04 | -0.04% | 120.82 | 121.24 | 113.58 | 0 |
| 26 Abr 2024 | 121.16 | -14.05 | -10.39% | 127.91 | 127.97 | 118.83 | 0 |
| 25 Abr 2024 | 135.22 | 4.04 | 3.08% | 132.59 | 141.50 | 127.75 | 0 |
| 24 Abr 2024 | 131.17 | -1.72 | -1.30% | 125.41 | 132.47 | 121.45 | 0 |
| 23 Abr 2024 | 132.90 | -9.39 | -6.60% | 133.84 | 137.23 | 131.79 | 0 |
| 22 Abr 2024 | 142.29 | -7.56 | -5.04% | 143.54 | 144.78 | 139.94 | 0 |
| 19 Abr 2024 | 149.85 | 5.90 | 4.10% | 150.90 | 152.09 | 146.01 | 0 |
| 18 Abr 2024 | 143.94 | 0.11 | 0.08% | 139.90 | 147.35 | 139.90 | 0 |
| 17 Abr 2024 | 143.83 | 10.09 | 7.54% | 142.61 | 143.83 | 131.74 | 0 |
| 16 Abr 2024 | 133.75 | 9.36 | 7.52% | 136.02 | 137.31 | 131.49 | 0 |
| 15 Abr 2024 | 124.39 | -0.31 | -0.24% | 125.31 | 126.81 | 117.89 | 0 |
| 12 Abr 2024 | 124.69 | -0.13 | -0.10% | 116.68 | 126.99 | 113.73 | 0 |
| 11 Abr 2024 | 124.82 | 2.88 | 2.36% | 122.30 | 128.92 | 117.77 | 0 |
| 10 Abr 2024 | 121.94 | -5.61 | -4.40% | 119.02 | 129.37 | 116.99 | 0 |
| 09 Abr 2024 | 127.55 | 3.85 | 3.11% | 124.41 | 129.35 | 120.00 | 0 |
| 08 Abr 2024 | 123.70 | -3.98 | -3.12% | 129.07 | 129.26 | 123.03 | 0 |
| 05 Abr 2024 | 127.68 | 3.58 | 2.88% | 132.40 | 133.95 | 127.41 | 0 |
| 04 Abr 2024 | 124.10 | -0.01 | -0.01% | 123.41 | 125.05 | 121.50 | 0 |
| 03 Abr 2024 | 124.12 | -2.54 | -2.01% | 124.90 | 128.69 | 123.64 | 0 |
| 02 Abr 2024 | 126.66 | 0.89 | 0.71% | 119.55 | 127.74 | 115.56 | 0 |
| 28 Mar 2024 | 125.77 | -2.90 | -2.25% | 125.70 | 126.52 | 123.76 | 0 |
| 27 Mar 2024 | 128.67 | -0.61 | -0.47% | 128.92 | 129.23 | 126.51 | 0 |
| 26 Mar 2024 | 129.28 | -1.20 | -0.92% | 131.38 | 132.64 | 126.81 | 0 |
| 25 Mar 2024 | 130.47 | -0.52 | -0.40% | 131.88 | 134.31 | 128.90 | 0 |
| 22 Mar 2024 | 130.99 | -0.86 | -0.65% | 133.80 | 137.06 | 130.20 | 0 |
| 21 Mar 2024 | 131.85 | -18.02 | -12.02% | 135.88 | 138.71 | 130.89 | 0 |
| 20 Mar 2024 | 149.87 | 0.31 | 0.21% | 149.36 | 151.67 | 144.67 | 0 |
| 19 Mar 2024 | 149.56 | -8.88 | -5.60% | 154.19 | 156.07 | 149.56 | 0 |
| 18 Mar 2024 | 158.44 | -2.21 | -1.38% | 157.02 | 159.71 | 154.53 | 0 |
| 15 Mar 2024 | 160.65 | 8.75 | 5.76% | 152.25 | 160.65 | 149.93 | 0 |
| 14 Mar 2024 | 151.90 | 2.06 | 1.37% | 145.94 | 155.09 | 145.74 | 0 |
| 13 Mar 2024 | 149.85 | 0.90 | 0.61% | 146.70 | 150.73 | 144.69 | 0 |
| 12 Mar 2024 | 148.94 | -11.25 | -7.03% | 154.94 | 158.05 | 148.05 | 0 |
| 11 Mar 2024 | 160.20 | 11.97 | 8.07% | 156.43 | 163.06 | 153.96 | 0 |
| 08 Mar 2024 | 148.23 | 7.79 | 5.55% | 138.03 | 148.23 | 136.87 | 0 |
| 07 Mar 2024 | 140.43 | -14.72 | -9.49% | 156.74 | 159.44 | 140.12 | 0 |
| 06 Mar 2024 | 155.16 | -7.71 | -4.73% | 162.21 | 162.21 | 154.04 | 0 |
| 05 Mar 2024 | 162.87 | 6.99 | 4.48% | 159.19 | 164.59 | 157.93 | 0 |
| 04 Mar 2024 | 155.88 | -2.79 | -1.76% | 155.10 | 157.96 | 152.36 | 0 |
| 01 Mar 2024 | 158.67 | -7.62 | -4.58% | 160.73 | 166.54 | 158.50 | 0 |
| 29 Feb 2024 | 166.29 | -1.23 | -0.73% | 167.67 | 172.31 | 164.46 | 0 |
| 28 Feb 2024 | 167.52 | 7.38 | 4.61% | 165.30 | 169.98 | 163.76 | 0 |
| 27 Feb 2024 | 160.13 | 0.00 | 0.00% | 161.45 | 164.21 | 158.73 | 0 |
| 26 Feb 2024 | 160.14 | 3.09 | 1.97% | 159.95 | 162.34 | 158.25 | 0 |
| 23 Feb 2024 | 157.04 | 3.31 | 2.15% | 151.94 | 158.10 | 151.20 | 0 |
| 22 Feb 2024 | 153.74 | -16.32 | -9.59% | 153.96 | 157.65 | 147.89 | 0 |
| 21 Feb 2024 | 170.05 | 2.21 | 1.32% | 166.51 | 174.61 | 166.51 | 0 |
| 20 Feb 2024 | 167.84 | 13.15 | 8.50% | 161.63 | 170.07 | 159.72 | 0 |
| 19 Feb 2024 | 154.70 | 0.00 | 0.00% | 154.70 | 154.70 | 154.70 | 0 |
| 16 Feb 2024 | 154.70 | -14.57 | -8.61% | 158.12 | 160.23 | 154.70 | 0 |
| 15 Feb 2024 | 169.26 | -7.56 | -4.27% | 167.59 | 174.15 | 165.01 | 0 |
| 14 Feb 2024 | 176.82 | -1.40 | -0.78% | 176.71 | 179.47 | 174.29 | 0 |
| 13 Feb 2024 | 178.22 | 16.38 | 10.12% | 177.67 | 184.02 | 166.39 | 0 |
| 12 Feb 2024 | 161.84 | -3.83 | -2.31% | 164.79 | 166.98 | 161.47 | 0 |
