Bolsa PT - Histórico de Cotações de AEX - Amsterdam Exchange Index [^AEX]

AEX - Amsterdam Exchange Index - [Ticker: ^AEX]
Última Trade	330,640	Range 52 Semanas	[272,670 - 358,230]
Hora da Última Trade	2010-07-30 - 17:08	Price-Target 1 Ano	N/A
Variação	-1,490 (-0.45%)	Capitalização Bolsista	0
Bid / Ask	N/A	EPS	0,00
Abertura	331,020	PER	0,00%
Máximo	334,300	Pagamento Dividendo	N/A
Mínimo	327,340	Data Ex-Dividendo	N/A
Fecho Anterior	332,130	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 2010-07-30
Filtrar o histórico: de / / até / /
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
Filtrar o histórico: de / / até / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>