(Login BolsaPT & Canal Forex) |
|
 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 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-01-19 | 00:00:00 | 504,50 | 507,19 | 502,75 | 507,12 | 131.767.800 | | 2007-01-22 | 00:00:00 | 508,40 | 509,00 | 502,33 | 503,51 | 118.759.300 | | 2007-01-23 | 00:00:00 | 503,84 | 504,27 | 498,97 | 502,82 | 120.595.100 | | 2007-01-24 | 00:00:00 | 504,44 | 507,01 | 503,26 | 506,55 | 105.489.200 | | 2007-01-25 | 00:00:00 | 506,79 | 508,52 | 502,15 | 503,03 | 130.900.200 | | 2007-01-26 | 00:00:00 | 499,65 | 501,61 | 496,62 | 499,80 | 155.112.500 | | 2007-01-29 | 00:00:00 | 499,69 | 501,77 | 498,47 | 500,31 | 89.481.200 | | 2007-01-30 | 00:00:00 | 500,01 | 503,57 | 499,13 | 502,83 | 108.027.500 | | 2007-01-31 | 00:00:00 | 502,00 | 502,96 | 499,31 | 499,81 | 133.050.500 | | 2007-02-01 | 00:00:00 | 505,09 | 507,92 | 504,47 | 505,59 | 153.543.400 | | 2007-02-02 | 00:00:00 | 507,23 | 508,39 | 505,91 | 506,78 | 133.909.900 | | 2007-02-05 | 00:00:00 | 506,88 | 506,88 | 505,39 | 506,19 | 93.891.600 | | 2007-02-06 | 00:00:00 | 506,21 | 509,35 | 506,21 | 507,40 | 133.345.400 | | 2007-02-07 | 00:00:00 | 507,81 | 509,88 | 507,50 | 509,08 | 117.011.600 | | 2007-02-08 | 00:00:00 | 508,35 | 508,71 | 503,81 | 504,78 | 147.673.300 | | 2007-02-09 | 00:00:00 | 507,32 | 508,66 | 507,03 | 507,30 | 114.508.400 | | 2007-02-12 | 00:00:00 | 504,63 | 505,50 | 502,50 | 503,77 | 112.818.200 | | 2007-02-13 | 00:00:00 | 504,07 | 507,00 | 504,07 | 506,66 | 117.255.100 | | 2007-02-14 | 00:00:00 | 508,01 | 508,64 | 506,34 | 508,07 | 127.858.800 | | 2007-02-15 | 00:00:00 | 508,67 | 509,18 | 506,18 | 507,77 | 133.146.500 | | 2007-02-16 | 00:00:00 | 507,07 | 508,50 | 505,79 | 506,10 | 131.989.300 | | 2007-02-19 | 00:00:00 | 507,00 | 510,87 | 507,00 | 509,22 | 103.708.200 | | 2007-02-20 | 00:00:00 | 509,47 | 509,55 | 504,91 | 508,02 | 115.672.800 | | 2007-02-21 | 00:00:00 | 509,84 | 511,25 | 507,35 | 508,78 | 240.897.800 | | 2007-02-22 | 00:00:00 | 510,70 | 512,47 | 509,33 | 509,33 | 168.291.200 | | 2007-02-23 | 00:00:00 | 510,56 | 511,45 | 508,73 | 510,61 | 127.564.700 | | 2007-02-26 | 00:00:00 | 511,03 | 512,38 | 510,24 | 511,17 | 126.222.300 | | 2007-02-27 | 00:00:00 | 507,40 | 507,40 | 499,01 | 500,33 | 213.662.300 | | 2007-02-28 | 00:00:00 | 491,76 | 496,22 | 490,05 | 490,21 | 283.289.500 | | 2007-03-01 | 00:00:00 | 489,58 | 493,71 | 477,49 | 481,96 | 355.417.500 | | 2007-03-02 | 00:00:00 | 484,06 | 486,19 | 477,07 | 480,20 | 215.757.000 | | 2007-03-05 | 00:00:00 | 471,16 | 476,77 | 469,85 | 475,59 | 201.966.200 | | 2007-03-06 | 00:00:00 | 479,56 | 479,77 | 476,49 | 478,16 | 170.620.900 | | 2007-03-07 | 00:00:00 | 480,28 | 483,52 | 477,51 | 481,90 | 171.946.600 | | 2007-03-08 | 00:00:00 | 486,03 | 489,37 | 484,77 | 489,03 | 179.275.500 | | 2007-03-09 | 00:00:00 | 489,04 | 492,02 | 486,16 | 490,35 | 160.777.700 | | 2007-03-12 | 00:00:00 | 493,85 | 494,40 | 488,25 | 489,54 | 154.905.800 | | 2007-03-13 | 00:00:00 | 489,98 | 490,29 | 484,38 | 484,38 | 162.629.900 | | 2007-03-14 | 00:00:00 | 476,56 | 478,87 | 473,08 | 473,38 | 232.179.300 | | 2007-03-15 | 00:00:00 | 480,24 | 483,39 | 477,13 | 483,39 | 216.574.000 | | 2007-03-16 | 00:00:00 | 482,42 | 485,70 | 480,63 | 482,14 | 236.076.000 | | 2007-03-19 | 00:00:00 | 490,05 | 492,44 | 486,97 | 492,44 | 206.039.700 | | 2007-03-20 | 00:00:00 | 494,82 | 498,96 | 490,88 | 498,29 | 205.115.100 | | 2007-03-21 | 00:00:00 | 497,94 | 501,93 | 497,93 | 500,89 | 155.302.400 | | 2007-03-22 | 00:00:00 | 507,92 | 511,06 | 505,89 | 509,01 | 197.468.600 | | 2007-03-23 | 00:00:00 | 508,85 | 515,33 | 507,35 | 513,84 | 177.462.400 | | 2007-03-26 | 00:00:00 | 514,73 | 515,86 | 507,25 | 508,80 | 183.330.000 | | 2007-03-27 | 00:00:00 | 511,65 | 511,98 | 506,71 | 508,21 | 131.042.800 | | 2007-03-28 | 00:00:00 | 505,90 | 506,72 | 503,00 | 505,11 | 137.438.100 | | 2007-03-29 | 00:00:00 | 507,50 | 511,88 | 507,42 | 511,85 | 121.546.300 | | 2007-03-30 | 00:00:00 | 510,54 | 514,46 | 509,11 | 510,50 | 139.576.200 | | 2007-04-02 | 00:00:00 | 510,50 | 513,33 | 509,76 | 512,02 | 140.558.300 | | 2007-04-03 | 00:00:00 | 514,68 | 516,04 | 512,49 | 516,04 | 128.129.300 | | 2007-04-04 | 00:00:00 | 517,80 | 517,92 | 515,67 | 517,60 | 147.280.200 | | 2007-04-05 | 00:00:00 | 517,26 | 519,31 | 516,17 | 519,29 | 112.099.400 | | 2007-04-10 | 00:00:00 | 519,26 | 525,35 | 519,13 | 524,09 | 128.617.100 | | 2007-04-11 | 00:00:00 | 524,15 | 526,81 | 521,43 | 522,10 | 138.388.800 | | 2007-04-12 | 00:00:00 | 520,73 | 521,74 | 516,05 | 518,91 | 136.836.900 | | 2007-04-13 | 00:00:00 | 519,80 | 524,21 | 519,72 | 523,68 | 133.290.400 | | 2007-04-16 | 00:00:00 | 528,53 | 532,23 | 527,32 | 532,09 | 184.434.800 | | 2007-04-17 | 00:00:00 | 531,43 | 533,59 | 529,21 | 532,68 | 158.149.300 | | 2007-04-18 | 00:00:00 | 531,58 | 532,35 | 528,47 | 531,24 | 170.435.300 | | 2007-04-19 | 00:00:00 | 525,91 | 529,00 | 523,75 | 528,66 | 142.974.500 | | 2007-04-20 | 00:00:00 | 531,19 | 539,08 | 530,93 | 536,36 | 207.597.200 | | 2007-04-23 | 00:00:00 | 538,61 | 538,87 | 534,09 | 535,47 | 160.507.600 | | 2007-04-24 | 00:00:00 | 535,25 | 536,36 | 530,64 | 532,56 | 162.182.200 | | 2007-04-25 | 00:00:00 | 535,63 | 536,68 | 532,83 | 535,33 | 188.322.100 | | 2007-04-26 | 00:00:00 | 536,88 | 537,81 | 533,47 | 534,04 | 168.571.700 | | 2007-04-27 | 00:00:00 | 533,18 | 534,38 | 529,05 | 530,49 | 158.913.000 | | 2007-04-30 | 00:00:00 | 528,36 | 532,47 | 528,36 | 530,81 | 99.775.800 | | 2007-05-02 | 00:00:00 | 532,09 | 534,46 | 529,65 | 532,23 | 166.085.700 | | 2007-05-03 | 00:00:00 | 536,56 | 537,13 | 533,04 | 536,12 | 234.043.900 | | 2007-05-04 | 00:00:00 | 536,86 | 540,77 | 536,45 | 539,64 | 174.792.300 | | 2007-05-07 | 00:00:00 | 540,05 | 540,32 | 537,32 | 540,03 | 101.585.400 | | 2007-05-08 | 00:00:00 | 539,24 | 539,24 | 535,08 | 535,70 | 148.472.400 | | 2007-05-09 | 00:00:00 | 535,40 | 537,09 | 532,96 | 534,30 | 153.898.800 | | 2007-05-10 | 00:00:00 | 535,16 | 535,66 | 528,63 | 529,23 | 139.112.200 | | 2007-05-11 | 00:00:00 | 525,41 | 532,00 | 521,10 | 531,20 | 162.643.300 | | 2007-05-14 | 00:00:00 | 533,00 | 533,72 | 528,73 | 529,89 | 106.450.100 | | 2007-05-15 | 00:00:00 | 528,03 | 532,94 | 525,65 | 531,39 | 141.626.300 | | 2007-05-16 | 00:00:00 | 530,90 | 531,84 | 526,82 | 527,55 | 141.523.600 | | 2007-05-17 | 00:00:00 | 528,88 | 532,27 | 527,93 | 531,53 | 98.501.800 | | 2007-05-18 | 00:00:00 | 531,41 | 538,29 | 531,41 | 536,69 | 160.936.300 | | 2007-05-21 | 00:00:00 | 538,40 | 539,74 | 535,73 | 538,38 | 129.338.200 | | 2007-05-22 | 00:00:00 | 538,25 | 541,80 | 536,89 | 540,57 | 149.628.800 | | 2007-05-23 | 00:00:00 | 541,03 | 542,07 | 540,30 | 541,61 | 146.214.200 | | 2007-05-24 | 00:00:00 | 538,78 | 540,75 | 535,75 | 535,99 | 146.951.500 | | 2007-05-25 | 00:00:00 | 532,62 | 535,89 | 531,65 | 535,48 | 118.664.300 | | 2007-05-28 | 00:00:00 | 536,30 | 537,78 | 536,00 | 537,56 | 19.438.000 | | 2007-05-29 | 00:00:00 | 538,42 | 538,42 | 535,82 | 537,19 | 124.436.100 | | 2007-05-30 | 00:00:00 | 533,38 | 535,40 | 531,31 | 535,01 | 130.803.700 | | 2007-05-31 | 00:00:00 | 538,90 | 541,64 | 538,51 | 540,39 | 160.073.300 | | 2007-06-01 | 00:00:00 | 541,01 | 544,27 | 540,67 | 543,93 | 136.479.200 | | 2007-06-04 | 00:00:00 | 543,70 | 545,89 | 543,08 | 545,69 | 125.954.300 | | 2007-06-05 | 00:00:00 | 546,00 | 547,82 | 543,59 | 544,75 | 149.120.500 | | 2007-06-06 | 00:00:00 | 543,93 | 545,01 | 536,89 | 537,51 | 152.173.600 | | 2007-06-07 | 00:00:00 | 539,26 | 540,96 | 533,91 | 535,05 | 199.462.300 | | 2007-06-08 | 00:00:00 | 532,27 | 535,99 | 530,80 | 534,69 | 181.317.100 | | 2007-06-11 | 00:00:00 | 537,64 | 538,28 | 536,07 | 537,80 | 131.470.300 | | 2007-06-12 | 00:00:00 | 536,81 | 538,65 | 532,54 | 534,11 | 132.654.400 | | 2007-06-13 | 00:00:00 | 532,76 | 537,32 | 530,53 | 536,40 | 136.489.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
