(Login BolsaPT & Canal Forex) |
|
AEX - Amsterdam Exchange Index - [Ticker: ^AEX] | | | Última Trade | 339,260 | Range 52 Semanas | [206,930 - 345,560] | | Hora da Última Trade | 2010-03-16 - 17:07 | Price-Target 1 Ano | N/A | | Variação | +4,150 (+1,240%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 336,830 | PER | 0,00% | | Máximo | 340,150 | Pagamento Dividendo | N/A | | Mínimo | 336,830 | Data Ex-Dividendo | N/A | | Fecho Anterior | 335,110 | Yield | N/A | | 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 2010-03-17 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-01-03 | 00:00:00 | 677,15 | 686,33 | 675,44 | 675,44 | 0 | | 2000-01-04 | 00:00:00 | 664,20 | 664,20 | 639,35 | 642,25 | 0 | | 2000-01-05 | 00:00:00 | 625,49 | 640,06 | 621,26 | 632,31 | 0 | | 2000-01-06 | 00:00:00 | 631,71 | 638,77 | 620,22 | 624,21 | 0 | | 2000-01-07 | 00:00:00 | 628,51 | 646,04 | 628,44 | 644,86 | 0 | | 2000-01-10 | 00:00:00 | 652,82 | 659,87 | 651,82 | 655,14 | 0 | | 2000-01-11 | 00:00:00 | 657,20 | 657,20 | 645,43 | 648,94 | 0 | | 2000-01-12 | 00:00:00 | 640,61 | 643,43 | 636,15 | 638,40 | 0 | | 2000-01-13 | 00:00:00 | 643,88 | 648,91 | 639,60 | 642,21 | 0 | | 2000-01-14 | 00:00:00 | 648,15 | 656,75 | 646,24 | 655,60 | 0 | | 2000-01-17 | 00:00:00 | 662,54 | 664,85 | 651,98 | 661,51 | 0 | | 2000-01-18 | 00:00:00 | 662,37 | 663,90 | 645,22 | 647,72 | 0 | | 2000-01-19 | 00:00:00 | 642,89 | 644,54 | 635,65 | 642,59 | 0 | | 2000-01-20 | 00:00:00 | 646,08 | 649,93 | 642,99 | 644,79 | 0 | | 2000-01-21 | 00:00:00 | 637,90 | 643,96 | 636,38 | 641,47 | 0 | | 2000-01-24 | 00:00:00 | 645,65 | 654,15 | 644,28 | 645,53 | 0 | | 2000-01-25 | 00:00:00 | 633,98 | 642,14 | 633,71 | 640,03 | 0 | | 2000-01-26 | 00:00:00 | 645,71 | 646,57 | 633,83 | 637,39 | 0 | | 2000-01-27 | 00:00:00 | 636,26 | 640,44 | 634,06 | 634,87 | 0 | | 2000-01-28 | 00:00:00 | 635,86 | 636,99 | 624,37 | 632,46 | 0 | | 2000-01-31 | 00:00:00 | 621,65 | 625,02 | 609,96 | 612,38 | 0 | | 2000-02-01 | 00:00:00 | 625,61 | 625,94 | 617,49 | 619,23 | 0 | | 2000-02-02 | 00:00:00 | 626,64 | 632,80 | 624,83 | 629,15 | 0 | | 2000-02-03 | 00:00:00 | 637,13 | 652,07 | 633,51 | 649,59 | 0 | | 2000-02-04 | 00:00:00 | 657,78 | 663,00 | 649,17 | 660,95 | 0 | | 2000-02-07 | 00:00:00 | 657,17 | 664,21 | 651,74 | 652,42 | 0 | | 2000-02-08 | 00:00:00 | 654,70 | 670,75 | 654,70 | 667,66 | 0 | | 2000-02-09 | 00:00:00 | 673,41 | 676,14 | 663,64 | 667,15 | 0 | | 2000-02-10 | 00:00:00 | 656,36 | 666,38 | 652,88 | 661,29 | 0 | | 2000-02-11 | 00:00:00 | 668,01 | 671,97 | 656,41 | 662,68 | 0 | | 2000-02-14 | 00:00:00 | 656,78 | 665,99 | 654,72 | 654,72 | 0 | | 2000-02-15 | 00:00:00 | 657,39 | 660,57 | 652,34 | 652,34 | 0 | | 2000-02-16 | 00:00:00 | 664,71 | 665,03 | 656,86 | 660,72 | 0 | | 2000-02-17 | 00:00:00 | 666,95 | 674,21 | 663,36 | 667,97 | 0 | | 2000-02-18 | 00:00:00 | 665,78 | 673,62 | 655,17 | 655,17 | 0 | | 2000-02-21 | 00:00:00 | 650,26 | 655,43 | 646,45 | 649,34 | 0 | | 2000-02-22 | 00:00:00 | 651,86 | 658,34 | 644,74 | 647,28 | 0 | | 2000-02-23 | 00:00:00 | 656,31 | 657,42 | 650,46 | 652,52 | 0 | | 2000-02-24 | 00:00:00 | 660,18 | 663,69 | 650,37 | 653,55 | 0 | | 2000-02-25 | 00:00:00 | 655,25 | 662,96 | 652,58 | 662,56 | 0 | | 2000-02-28 | 00:00:00 | 654,96 | 661,34 | 647,87 | 654,54 | 0 | | 2000-02-29 | 00:00:00 | 661,93 | 665,82 | 658,38 | 664,28 | 0 | | 2000-03-01 | 00:00:00 | 673,88 | 674,52 | 662,08 | 668,64 | 0 | | 2000-03-02 | 00:00:00 | 669,02 | 672,59 | 663,92 | 672,59 | 0 | | 2000-03-03 | 00:00:00 | 674,55 | 687,81 | 671,65 | 680,51 | 0 | | 2000-03-06 | 00:00:00 | 687,18 | 689,20 | 676,14 | 680,22 | 0 | | 2000-03-07 | 00:00:00 | 678,71 | 688,51 | 674,84 | 677,21 | 0 | | 2000-03-08 | 00:00:00 | 677,39 | 678,38 | 671,01 | 674,75 | 0 | | 2000-03-09 | 00:00:00 | 675,53 | 677,86 | 663,45 | 668,09 | 0 | | 2000-03-10 | 00:00:00 | 676,82 | 678,04 | 672,74 | 676,61 | 0 | | 2000-03-13 | 00:00:00 | 666,31 | 669,09 | 651,57 | 658,06 | 0 | | 2000-03-14 | 00:00:00 | 661,22 | 665,56 | 657,75 | 661,19 | 0 | | 2000-03-15 | 00:00:00 | 649,69 | 653,43 | 641,83 | 644,03 | 0 | | 2000-03-16 | 00:00:00 | 653,44 | 663,87 | 649,47 | 663,39 | 0 | | 2000-03-17 | 00:00:00 | 683,93 | 683,93 | 664,72 | 672,18 | 0 | | 2000-03-20 | 00:00:00 | 675,39 | 679,54 | 671,65 | 671,65 | 0 | | 2000-03-21 | 00:00:00 | 671,20 | 673,87 | 663,23 | 672,60 | 0 | | 2000-03-22 | 00:00:00 | 681,08 | 683,29 | 672,23 | 679,35 | 0 | | 2000-03-23 | 00:00:00 | 683,36 | 683,62 | 670,79 | 671,89 | 0 | | 2000-03-24 | 00:00:00 | 675,58 | 684,23 | 670,78 | 683,48 | 0 | | 2000-03-27 | 00:00:00 | 683,22 | 686,66 | 679,79 | 682,12 | 0 | | 2000-03-28 | 00:00:00 | 681,61 | 691,66 | 681,32 | 687,94 | 0 | | 2000-03-29 | 00:00:00 | 686,96 | 688,33 | 680,38 | 682,73 | 0 | | 2000-03-30 | 00:00:00 | 675,08 | 677,93 | 661,14 | 664,46 | 0 | | 2000-03-31 | 00:00:00 | 657,08 | 668,48 | 652,13 | 662,29 | 0 | | 2000-04-03 | 00:00:00 | 666,96 | 668,13 | 645,80 | 650,92 | 0 | | 2000-04-04 | 00:00:00 | 651,66 | 662,42 | 651,66 | 655,85 | 0 | | 2000-04-05 | 00:00:00 | 651,22 | 655,82 | 632,49 | 640,57 | 0 | | 2000-04-06 | 00:00:00 | 647,66 | 658,63 | 645,95 | 658,62 | 0 | | 2000-04-07 | 00:00:00 | 669,72 | 673,52 | 664,13 | 671,34 | 0 | | 2000-04-10 | 00:00:00 | 678,36 | 678,47 | 668,79 | 672,03 | 0 | | 2000-04-11 | 00:00:00 | 662,43 | 667,52 | 658,11 | 660,62 | 0 | | 2000-04-12 | 00:00:00 | 665,91 | 667,73 | 660,18 | 661,29 | 0 | | 2000-04-13 | 00:00:00 | 652,54 | 665,37 | 652,41 | 660,26 | 0 | | 2000-04-14 | 00:00:00 | 657,49 | 661,73 | 645,57 | 650,54 | 0 | | 2000-04-17 | 00:00:00 | 618,67 | 640,41 | 618,67 | 637,87 | 0 | | 2000-04-18 | 00:00:00 | 650,15 | 653,85 | 639,61 | 646,43 | 0 | | 2000-04-19 | 00:00:00 | 657,33 | 657,86 | 650,01 | 654,17 | 0 | | 2000-04-20 | 00:00:00 | 654,99 | 658,64 | 652,25 | 657,97 | 0 | | 2000-04-25 | 00:00:00 | 655,67 | 664,05 | 654,07 | 659,31 | 0 | | 2000-04-26 | 00:00:00 | 669,25 | 670,79 | 664,20 | 666,36 | 0 | | 2000-04-27 | 00:00:00 | 664,21 | 665,83 | 649,34 | 649,92 | 0 | | 2000-04-28 | 00:00:00 | 660,57 | 666,24 | 659,20 | 661,38 | 0 | | 2000-05-01 | 00:00:00 | 668,24 | 668,98 | 663,58 | 667,48 | 0 | | 2000-05-02 | 00:00:00 | 673,72 | 677,67 | 671,22 | 673,54 | 0 | | 2000-05-03 | 00:00:00 | 667,70 | 677,53 | 665,90 | 669,84 | 0 | | 2000-05-04 | 00:00:00 | 667,32 | 670,88 | 662,96 | 665,07 | 0 | | 2000-05-05 | 00:00:00 | 667,68 | 672,32 | 661,76 | 670,27 | 0 | | 2000-05-08 | 00:00:00 | 669,71 | 670,52 | 664,89 | 668,87 | 0 | | 2000-05-09 | 00:00:00 | 667,17 | 668,43 | 661,44 | 663,46 | 0 | | 2000-05-10 | 00:00:00 | 658,32 | 664,28 | 652,13 | 657,50 | 0 | | 2000-05-11 | 00:00:00 | 650,41 | 659,17 | 648,72 | 658,83 | 0 | | 2000-05-12 | 00:00:00 | 662,15 | 668,83 | 660,05 | 668,30 | 0 | | 2000-05-15 | 00:00:00 | 665,99 | 668,79 | 663,17 | 667,06 | 0 | | 2000-05-16 | 00:00:00 | 669,56 | 677,95 | 668,48 | 676,81 | 0 | | 2000-05-17 | 00:00:00 | 673,52 | 673,60 | 664,05 | 668,17 | 0 | | 2000-05-18 | 00:00:00 | 662,73 | 669,85 | 662,73 | 668,22 | 0 | | 2000-05-19 | 00:00:00 | 665,02 | 666,40 | 651,53 | 652,45 | 0 | | 2000-05-22 | 00:00:00 | 650,12 | 657,33 | 641,80 | 641,80 | 0 | | 2000-05-23 | 00:00:00 | 648,57 | 650,52 | 642,11 | 644,33 | 0 | | 2000-05-24 | 00:00:00 | 637,78 | 642,55 | 635,76 | 642,46 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|