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
2003-07-21	00:00:00	312,01	312,88	304,66	305,77	0
2003-07-22	00:00:00	307,55	308,55	303,66	308,55	0
2003-07-23	00:00:00	310,48	311,11	305,85	306,43	0
2003-07-24	00:00:00	307,23	312,32	304,67	312,00	0
2003-07-25	00:00:00	308,68	310,83	306,36	308,04	0
2003-07-28	00:00:00	312,03	312,62	309,75	311,97	0
2003-07-29	00:00:00	310,48	315,60	308,99	309,98	0
2003-07-30	00:00:00	309,93	314,24	309,34	311,77	0
2003-07-31	00:00:00	313,34	318,13	311,49	317,49	0
2003-08-01	00:00:00	316,67	319,07	313,47	314,74	0
2003-08-04	00:00:00	313,43	317,59	310,25	311,60	0
2003-08-05	00:00:00	314,80	315,60	312,93	314,25	0
2003-08-06	00:00:00	310,70	311,38	308,31	308,50	0
2003-08-07	00:00:00	312,59	312,59	305,65	309,31	0
2003-08-08	00:00:00	309,18	314,14	308,08	312,35	0
2003-08-11	00:00:00	313,03	314,66	311,37	313,24	0
2003-08-12	00:00:00	313,67	316,75	312,42	315,36	0
2003-08-13	00:00:00	317,86	318,00	314,33	315,26	0
2003-08-14	00:00:00	316,20	320,30	314,56	320,05	0
2003-08-15	00:00:00	320,36	324,27	320,05	322,99	0
2003-08-18	00:00:00	323,58	325,28	321,95	324,84	0
2003-08-19	00:00:00	327,41	329,21	326,22	326,52	0
2003-08-20	00:00:00	326,83	327,85	323,40	325,81	0
2003-08-21	00:00:00	327,79	332,87	327,79	330,27	0
2003-08-22	00:00:00	330,75	336,02	329,44	334,15	0
2003-08-25	00:00:00	332,10	332,91	330,09	330,62	0
2003-08-26	00:00:00	331,35	333,22	326,02	327,01	0
2003-08-27	00:00:00	328,92	331,14	328,33	331,02	0
2003-08-28	00:00:00	330,65	334,58	329,40	331,11	0
2003-08-29	00:00:00	333,79	334,70	329,41	329,41	0
2003-09-01	00:00:00	331,06	337,11	331,04	337,11	0
2003-09-02	00:00:00	337,09	338,34	335,21	336,41	0
2003-09-03	00:00:00	339,12	343,32	339,12	341,43	0
2003-09-04	00:00:00	341,99	344,33	338,68	339,79	0
2003-09-05	00:00:00	341,31	342,07	336,96	339,23	0
2003-09-08	00:00:00	337,93	342,62	337,70	342,20	0
2003-09-09	00:00:00	344,25	344,30	336,31	337,58	0
2003-09-10	00:00:00	335,63	336,09	330,41	331,05	0
2003-09-11	00:00:00	328,05	333,06	328,05	330,50	0
2003-09-12	00:00:00	332,86	333,91	326,97	328,27	0
2003-09-15	00:00:00	330,46	333,56	330,32	331,52	0
2003-09-16	00:00:00	331,40	334,62	330,30	334,50	0
2003-09-17	00:00:00	337,32	339,34	336,85	337,38	0
2003-09-18	00:00:00	336,42	339,28	335,60	338,40	0
2003-09-19	00:00:00	340,56	340,68	334,51	334,82	0
2003-09-22	00:00:00	331,16	331,16	325,58	327,01	0
2003-09-23	00:00:00	327,81	328,15	320,95	322,74	0
2003-09-24	00:00:00	325,27	325,65	322,04	322,22	0
2003-09-25	00:00:00	317,72	320,15	316,04	318,24	0
2003-09-26	00:00:00	316,12	318,09	312,39	313,98	0
2003-09-29	00:00:00	312,55	317,46	310,94	312,52	0
2003-09-30	00:00:00	313,62	314,97	305,30	306,78	0
2003-10-01	00:00:00	308,82	311,71	306,43	311,58	0
2003-10-02	00:00:00	315,30	316,91	313,09	314,47	0
2003-10-03	00:00:00	316,38	323,80	315,66	323,51	0
2003-10-06	00:00:00	322,02	323,64	319,40	320,41	0
2003-10-07	00:00:00	320,94	321,17	315,38	318,25	0
2003-10-08	00:00:00	316,88	322,02	316,07	317,14	0
2003-10-09	00:00:00	318,74	324,81	318,18	324,60	0
2003-10-10	00:00:00	325,51	327,16	322,14	323,13	0
2003-10-13	00:00:00	325,41	329,51	324,96	328,67	0
2003-10-14	00:00:00	330,41	330,79	325,13	326,42	0
2003-10-15	00:00:00	329,17	333,91	328,34	331,38	0
2003-10-16	00:00:00	329,90	331,62	327,24	327,84	0
2003-10-17	00:00:00	328,51	332,79	327,79	330,06	0
2003-10-20	00:00:00	329,05	331,01	326,06	327,53	0
2003-10-21	00:00:00	330,16	331,92	328,18	328,85	0
2003-10-22	00:00:00	328,43	329,92	321,30	322,03	0
2003-10-23	00:00:00	316,35	319,51	316,14	317,36	0
2003-10-24	00:00:00	317,11	318,91	315,52	316,43	0
2003-10-27	00:00:00	318,36	321,54	318,36	320,23	0
2003-10-28	00:00:00	322,31	324,04	321,46	322,83	0
2003-10-29	00:00:00	326,32	326,78	323,09	325,45	0
2003-10-30	00:00:00	325,56	331,15	323,43	328,55	0
2003-10-31	00:00:00	328,20	331,43	326,97	330,22	0
2003-11-03	00:00:00	331,33	340,70	330,91	340,70	0
2003-11-04	00:00:00	339,99	341,33	336,85	338,15	0
2003-11-05	00:00:00	337,74	339,63	335,19	336,00	0
2003-11-06	00:00:00	337,14	341,84	333,92	338,88	0
2003-11-07	00:00:00	340,95	344,62	340,95	342,99	0
2003-11-10	00:00:00	340,65	342,52	339,05	339,17	0
2003-11-11	00:00:00	337,09	337,09	335,10	336,35	0
2003-11-12	00:00:00	336,40	338,17	334,48	336,85	0
2003-11-13	00:00:00	340,85	341,36	337,23	338,87	0
2003-11-14	00:00:00	337,53	341,47	337,26	338,84	0
2003-11-17	00:00:00	334,15	334,71	328,74	328,95	0
2003-11-18	00:00:00	331,54	332,06	326,98	328,50	0
2003-11-19	00:00:00	324,22	327,61	322,84	327,23	0
2003-11-20	00:00:00	328,98	328,98	320,83	325,57	0
2003-11-21	00:00:00	324,59	327,18	323,59	325,10	0
2003-11-24	00:00:00	326,34	333,58	326,27	333,58	0
2003-11-25	00:00:00	335,04	336,18	332,35	334,12	0
2003-11-26	00:00:00	333,41	337,75	332,32	332,32	0
2003-11-27	00:00:00	333,52	335,36	332,55	334,35	0
2003-11-28	00:00:00	334,15	335,87	329,71	332,19	0
2003-12-01	00:00:00	334,66	337,98	334,66	337,08	0
2003-12-02	00:00:00	337,73	339,10	335,60	336,93	0
2003-12-03	00:00:00	335,15	339,67	335,09	339,12	0
2003-12-04	00:00:00	338,00	339,79	336,16	337,89	0
2003-12-05	00:00:00	336,21	337,49	332,25	334,64	0
2003-12-08	00:00:00	332,42	332,45	330,27	331,85	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 > >>