(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 2023-06-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-03-15 | 00:00:00 | 511,49 | 513,25 | 511,11 | 511,66 | 84.935.300 | | 2017-03-16 | 00:00:00 | 516,11 | 516,11 | 513,27 | 514,53 | 111.944.100 | | 2017-03-17 | 00:00:00 | 513,37 | 516,90 | 512,97 | 516,24 | 137.061.100 | | 2017-03-20 | 00:00:00 | 514,76 | 516,54 | 514,62 | 515,09 | 62.902.400 | | 2017-03-21 | 00:00:00 | 517,15 | 518,88 | 512,43 | 513,59 | 94.881.400 | | 2017-03-22 | 00:00:00 | 510,81 | 511,20 | 506,39 | 509,52 | 132.643.200 | | 2017-03-23 | 00:00:00 | 509,57 | 512,98 | 508,13 | 512,62 | 96.454.700 | | 2017-03-24 | 00:00:00 | 512,50 | 512,80 | 510,41 | 511,53 | 92.914.200 | | 2017-03-27 | 00:00:00 | 506,65 | 509,56 | 506,23 | 509,32 | 101.552.400 | | 2017-03-28 | 00:00:00 | 510,90 | 512,15 | 508,89 | 512,15 | 73.286.300 | | 2017-03-29 | 00:00:00 | 513,82 | 514,70 | 511,67 | 513,58 | 86.785.800 | | 2017-03-30 | 00:00:00 | 513,71 | 515,73 | 513,09 | 515,73 | 74.519.100 | | 2017-03-31 | 00:00:00 | 514,60 | 516,54 | 513,76 | 516,54 | 94.663.200 | | 2017-04-03 | 00:00:00 | 517,52 | 518,32 | 513,25 | 513,45 | 83.883.400 | | 2017-04-04 | 00:00:00 | 513,46 | 514,38 | 512,12 | 514,05 | 77.869.700 | | 2017-04-05 | 00:00:00 | 515,07 | 517,37 | 514,56 | 514,89 | 84.498.700 | | 2017-04-06 | 00:00:00 | 511,48 | 516,56 | 510,86 | 516,30 | 84.187.900 | | 2017-04-07 | 00:00:00 | 515,58 | 518,70 | 514,22 | 518,70 | 87.415.800 | | 2017-04-10 | 00:00:00 | 519,51 | 519,76 | 516,98 | 519,16 | 66.119.400 | | 2017-04-11 | 00:00:00 | 517,60 | 520,31 | 515,71 | 518,40 | 91.743.300 | | 2017-04-12 | 00:00:00 | 519,34 | 521,48 | 517,52 | 517,81 | 97.885.600 | | 2017-04-13 | 00:00:00 | 516,33 | 516,88 | 514,71 | 515,77 | 75.051.800 | | 2017-04-18 | 00:00:00 | 515,55 | 516,09 | 509,52 | 509,73 | 125.086.000 | | 2017-04-19 | 00:00:00 | 511,40 | 514,39 | 509,76 | 511,28 | 122.048.700 | | 2017-04-20 | 00:00:00 | 510,17 | 513,99 | 509,40 | 511,72 | 99.882.800 | | 2017-04-21 | 00:00:00 | 512,70 | 513,62 | 510,13 | 512,19 | 131.561.300 | | 2017-04-24 | 00:00:00 | 522,21 | 525,02 | 520,99 | 523,73 | 169.061.000 | | 2017-04-25 | 00:00:00 | 525,61 | 526,25 | 523,52 | 524,05 | 112.972.100 | | 2017-04-26 | 00:00:00 | 523,88 | 524,92 | 522,54 | 524,46 | 121.254.800 | | 2017-04-27 | 00:00:00 | 522,41 | 522,47 | 520,97 | 521,89 | 107.925.600 | | 2017-04-28 | 00:00:00 | 520,56 | 522,19 | 520,08 | 521,13 | 125.508.000 | | 2017-05-02 | 00:00:00 | 522,40 | 525,82 | 521,79 | 525,48 | 106.867.800 | | 2017-05-03 | 00:00:00 | 524,61 | 525,20 | 523,86 | 525,20 | 86.823.500 | | 2017-05-04 | 00:00:00 | 527,53 | 528,76 | 525,77 | 528,44 | 127.029.600 | | 2017-05-05 | 00:00:00 | 527,00 | 533,27 | 526,62 | 533,27 | 121.041.100 | | 2017-05-08 | 00:00:00 | 534,08 | 535,05 | 531,79 | 534,31 | 113.304.500 | | 2017-05-09 | 00:00:00 | 535,32 | 537,84 | 535,32 | 536,26 | 100.627.900 | | 2017-05-10 | 00:00:00 | 535,27 | 535,86 | 534,18 | 535,66 | 114.814.000 | | 2017-05-11 | 00:00:00 | 536,78 | 537,23 | 532,50 | 534,24 | 152.812.400 | | 2017-05-12 | 00:00:00 | 534,64 | 534,87 | 533,13 | 534,71 | 179.749.000 | | | << < 101 102 103 104 105 106 107 108 109 110 111 > >> |
|
