(Login BolsaPT & Canal Forex) |
|
 AEX - Amsterdam Exchange Index - [Ticker: ^AEX] |     | | Última Trade | 554,490 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 22:05:00 | Price-Target 1 Ano | 0,000 | | Variação | +1,120 (+0,200%) | Capitalização Bolsista | 0 | | Bid / Ask | 445,050 x 0 - 445,150 x 0 | EPS | 0,00 | | Abertura | 555,710 | PER | 0,00% | | Máximo | 557,350 | Pagamento Dividendo | | | Mínimo | 554,490 | Data Ex-Dividendo | | | Fecho Anterior | 553,370 | Yield | | | Volume | 0 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para ^AEX de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-06 | 00:00:00 | 345,74 | 357,56 | 342,48 | 356,11 | 0 | | 2002-09-09 | 00:00:00 | 355,23 | 355,37 | 344,99 | 346,37 | 0 | | 2002-09-10 | 00:00:00 | 351,72 | 357,44 | 351,26 | 357,19 | 0 | | 2002-09-11 | 00:00:00 | 357,94 | 369,03 | 354,52 | 367,36 | 0 | | 2002-09-12 | 00:00:00 | 362,02 | 363,46 | 348,01 | 349,45 | 0 | | 2002-09-13 | 00:00:00 | 346,34 | 346,34 | 335,60 | 339,45 | 0 | | 2002-09-16 | 00:00:00 | 339,60 | 342,28 | 333,59 | 336,63 | 0 | | 2002-09-17 | 00:00:00 | 345,13 | 349,29 | 330,77 | 332,19 | 0 | | 2002-09-18 | 00:00:00 | 326,05 | 326,13 | 314,72 | 316,05 | 0 | | 2002-09-19 | 00:00:00 | 318,43 | 321,48 | 308,51 | 310,41 | 0 | | 2002-09-20 | 00:00:00 | 306,67 | 315,67 | 304,52 | 308,02 | 0 | | 2002-09-23 | 00:00:00 | 308,32 | 313,64 | 291,99 | 294,72 | 0 | | 2002-09-24 | 00:00:00 | 294,76 | 297,24 | 282,79 | 293,76 | 0 | | 2002-09-25 | 00:00:00 | 290,34 | 307,04 | 288,50 | 299,95 | 0 | | 2002-09-26 | 00:00:00 | 307,50 | 319,78 | 305,09 | 319,78 | 0 | | 2002-09-27 | 00:00:00 | 317,36 | 319,48 | 311,88 | 315,74 | 0 | | 2002-09-30 | 00:00:00 | 304,12 | 304,12 | 292,09 | 296,36 | 0 | | 2002-10-01 | 00:00:00 | 299,07 | 305,25 | 294,14 | 305,05 | 0 | | 2002-10-02 | 00:00:00 | 315,13 | 319,46 | 309,13 | 317,41 | 0 | | 2002-10-03 | 00:00:00 | 307,86 | 321,80 | 307,44 | 313,90 | 0 | | 2002-10-04 | 00:00:00 | 312,62 | 316,61 | 303,75 | 305,88 | 0 | | 2002-10-07 | 00:00:00 | 297,83 | 304,94 | 296,12 | 300,49 | 0 | | 2002-10-08 | 00:00:00 | 304,31 | 306,46 | 291,92 | 292,51 | 0 | | 2002-10-09 | 00:00:00 | 295,03 | 296,17 | 285,82 | 291,44 | 0 | | 2002-10-10 | 00:00:00 | 288,11 | 301,77 | 286,55 | 301,48 | 0 | | 2002-10-11 | 00:00:00 | 303,06 | 318,08 | 302,51 | 317,75 | 0 | | 2002-10-14 | 00:00:00 | 316,32 | 322,62 | 313,39 | 316,13 | 0 | | 2002-10-15 | 00:00:00 | 319,18 | 340,59 | 319,18 | 340,59 | 0 | | 2002-10-16 | 00:00:00 | 333,40 | 347,95 | 329,93 | 331,94 | 0 | | 2002-10-17 | 00:00:00 | 337,40 | 348,57 | 337,40 | 343,45 | 0 | | 2002-10-18 | 00:00:00 | 347,76 | 347,76 | 336,56 | 345,34 | 0 | | 2002-10-21 | 00:00:00 | 342,48 | 347,26 | 339,61 | 344,74 | 0 | | 2002-10-22 | 00:00:00 | 346,20 | 352,74 | 340,36 | 342,60 | 0 | | 2002-10-23 | 00:00:00 | 344,31 | 346,98 | 329,32 | 329,32 | 0 | | 2002-10-24 | 00:00:00 | 335,96 | 338,91 | 331,58 | 336,27 | 0 | | 2002-10-25 | 00:00:00 | 329,09 | 332,58 | 327,38 | 330,53 | 0 | | 2002-10-28 | 00:00:00 | 335,69 | 341,69 | 335,69 | 339,37 | 0 | | 2002-10-29 | 00:00:00 | 334,94 | 338,40 | 321,68 | 323,04 | 0 | | 2002-10-30 | 00:00:00 | 330,12 | 335,82 | 322,93 | 335,07 | 0 | | 2002-10-31 | 00:00:00 | 334,21 | 344,05 | 330,86 | 342,84 | 0 | | 2002-11-01 | 00:00:00 | 338,74 | 340,88 | 333,41 | 339,11 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
