(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 | | 2007-06-13 | 00:00:00 | 532,76 | 537,32 | 530,53 | 536,40 | 136.489.300 | | 2007-06-14 | 00:00:00 | 540,94 | 545,34 | 540,49 | 545,34 | 152.324.400 | | 2007-06-15 | 00:00:00 | 546,69 | 552,37 | 546,22 | 551,91 | 223.243.400 | | 2007-06-18 | 00:00:00 | 552,06 | 553,06 | 549,76 | 551,27 | 128.694.800 | | 2007-06-19 | 00:00:00 | 550,63 | 552,40 | 549,50 | 550,36 | 117.116.900 | | 2007-06-20 | 00:00:00 | 551,83 | 554,96 | 551,31 | 552,14 | 158.714.200 | | 2007-06-21 | 00:00:00 | 550,07 | 551,69 | 547,22 | 550,54 | 162.410.600 | | 2007-06-22 | 00:00:00 | 551,82 | 552,62 | 548,10 | 548,75 | 145.762.900 | | 2007-06-25 | 00:00:00 | 545,18 | 548,70 | 543,73 | 548,22 | 147.895.600 | | 2007-06-26 | 00:00:00 | 544,54 | 546,15 | 542,88 | 543,26 | 182.182.800 | | 2007-06-27 | 00:00:00 | 540,56 | 542,14 | 538,74 | 539,62 | 175.506.400 | | 2007-06-28 | 00:00:00 | 543,66 | 546,02 | 542,76 | 546,02 | 149.063.200 | | 2007-06-29 | 00:00:00 | 547,35 | 548,21 | 543,85 | 548,21 | 132.685.100 | | 2007-07-02 | 00:00:00 | 545,50 | 550,36 | 545,50 | 549,84 | 112.914.000 | | 2007-07-03 | 00:00:00 | 553,19 | 553,88 | 552,41 | 553,04 | 130.698.500 | | 2007-07-04 | 00:00:00 | 553,45 | 554,62 | 552,20 | 554,25 | 83.335.200 | | 2007-07-05 | 00:00:00 | 555,61 | 555,63 | 549,92 | 550,80 | 110.271.800 | | 2007-07-06 | 00:00:00 | 550,97 | 555,00 | 550,46 | 555,00 | 103.658.100 | | 2007-07-09 | 00:00:00 | 556,80 | 558,26 | 556,08 | 557,43 | 104.575.200 | | 2007-07-10 | 00:00:00 | 558,77 | 559,95 | 553,76 | 554,95 | 242.535.000 | | 2007-07-11 | 00:00:00 | 550,54 | 554,48 | 549,34 | 553,56 | 152.200.600 | | 2007-07-12 | 00:00:00 | 554,55 | 560,14 | 551,34 | 560,14 | 183.003.900 | | 2007-07-13 | 00:00:00 | 563,47 | 563,98 | 560,36 | 560,93 | 168.671.600 | | 2007-07-16 | 00:00:00 | 563,02 | 563,66 | 560,38 | 561,90 | 167.635.600 | | 2007-07-17 | 00:00:00 | 560,31 | 561,56 | 558,05 | 560,79 | 145.071.800 | | 2007-07-18 | 00:00:00 | 556,79 | 559,83 | 555,63 | 555,63 | 146.705.400 | | 2007-07-19 | 00:00:00 | 559,25 | 561,17 | 557,79 | 560,25 | 127.232.500 | | 2007-07-20 | 00:00:00 | 559,71 | 561,57 | 554,99 | 555,02 | 152.503.800 | | 2007-07-23 | 00:00:00 | 554,71 | 558,95 | 554,67 | 558,95 | 117.853.900 | | 2007-07-24 | 00:00:00 | 557,98 | 558,83 | 551,03 | 551,59 | 144.856.900 | | 2007-07-25 | 00:00:00 | 547,32 | 551,67 | 544,56 | 546,88 | 165.118.800 | | 2007-07-26 | 00:00:00 | 549,58 | 549,84 | 533,04 | 533,04 | 235.731.200 | | 2007-07-27 | 00:00:00 | 528,55 | 535,94 | 525,78 | 526,69 | 228.100.600 | | 2007-07-30 | 00:00:00 | 527,11 | 530,74 | 523,76 | 525,76 | 167.581.100 | | 2007-07-31 | 00:00:00 | 529,44 | 534,04 | 528,50 | 533,99 | 166.511.300 | | 2007-08-01 | 00:00:00 | 523,46 | 528,78 | 519,04 | 524,45 | 201.121.300 | | 2007-08-02 | 00:00:00 | 530,16 | 530,49 | 525,21 | 527,76 | 167.892.900 | | 2007-08-03 | 00:00:00 | 528,13 | 528,36 | 520,10 | 521,52 | 154.538.100 | | 2007-08-06 | 00:00:00 | 515,72 | 519,86 | 515,08 | 516,04 | 167.681.100 | | 2007-08-07 | 00:00:00 | 521,74 | 522,08 | 517,62 | 521,43 | 154.788.300 | | 2007-08-08 | 00:00:00 | 526,32 | 532,83 | 525,46 | 530,98 | 211.924.800 | | 2007-08-09 | 00:00:00 | 530,24 | 530,24 | 514,44 | 517,85 | 261.515.200 | | 2007-08-10 | 00:00:00 | 507,82 | 509,28 | 497,79 | 502,04 | 375.684.100 | | 2007-08-13 | 00:00:00 | 508,21 | 513,92 | 506,54 | 513,25 | 191.575.500 | | 2007-08-14 | 00:00:00 | 511,94 | 515,34 | 507,06 | 508,43 | 189.871.200 | | 2007-08-15 | 00:00:00 | 503,21 | 507,60 | 501,27 | 506,04 | 188.768.000 | | 2007-08-16 | 00:00:00 | 496,90 | 497,55 | 487,06 | 487,06 | 275.254.800 | | 2007-08-17 | 00:00:00 | 485,35 | 506,90 | 479,49 | 499,00 | 527.820.900 | | 2007-08-20 | 00:00:00 | 503,85 | 508,17 | 503,22 | 504,57 | 155.789.400 | | 2007-08-21 | 00:00:00 | 506,18 | 507,87 | 499,83 | 505,61 | 143.303.000 | | 2007-08-22 | 00:00:00 | 507,95 | 515,44 | 507,71 | 514,30 | 147.495.700 | | 2007-08-23 | 00:00:00 | 519,30 | 521,15 | 514,75 | 514,75 | 132.155.000 | | 2007-08-24 | 00:00:00 | 512,65 | 520,48 | 512,65 | 518,10 | 133.959.700 | | 2007-08-27 | 00:00:00 | 519,79 | 521,21 | 517,81 | 518,12 | 68.825.400 | | 2007-08-28 | 00:00:00 | 517,30 | 517,51 | 506,96 | 508,01 | 144.155.100 | | 2007-08-29 | 00:00:00 | 504,32 | 511,35 | 503,14 | 510,79 | 132.189.800 | | 2007-08-30 | 00:00:00 | 515,91 | 518,78 | 510,35 | 517,67 | 132.542.500 | | 2007-08-31 | 00:00:00 | 521,32 | 525,27 | 519,72 | 522,73 | 141.200.200 | | 2007-09-03 | 00:00:00 | 523,77 | 525,93 | 522,92 | 525,36 | 72.701.400 | | 2007-09-04 | 00:00:00 | 524,34 | 531,75 | 522,32 | 531,00 | 131.164.100 | | 2007-09-05 | 00:00:00 | 530,24 | 530,24 | 522,92 | 523,02 | 144.836.900 | | 2007-09-06 | 00:00:00 | 526,04 | 527,29 | 520,81 | 527,21 | 142.599.100 | | 2007-09-07 | 00:00:00 | 526,17 | 529,25 | 516,49 | 517,43 | 185.333.600 | | 2007-09-10 | 00:00:00 | 517,48 | 520,05 | 512,42 | 512,90 | 157.286.800 | | 2007-09-11 | 00:00:00 | 518,07 | 521,88 | 516,68 | 521,53 | 145.000.100 | | 2007-09-12 | 00:00:00 | 522,43 | 524,18 | 518,59 | 523,38 | 126.811.600 | | 2007-09-13 | 00:00:00 | 522,78 | 531,72 | 521,65 | 530,96 | 145.220.600 | | 2007-09-14 | 00:00:00 | 529,14 | 530,24 | 524,38 | 528,36 | 140.624.700 | | 2007-09-17 | 00:00:00 | 527,51 | 527,51 | 521,71 | 522,99 | 133.209.900 | | 2007-09-18 | 00:00:00 | 522,03 | 531,35 | 521,56 | 531,00 | 184.056.500 | | 2007-09-19 | 00:00:00 | 541,17 | 545,06 | 537,81 | 543,54 | 208.262.000 | | 2007-09-20 | 00:00:00 | 540,25 | 543,03 | 539,41 | 542,45 | 143.398.300 | | 2007-09-21 | 00:00:00 | 540,69 | 546,56 | 540,69 | 544,65 | 247.930.900 | | 2007-09-24 | 00:00:00 | 543,88 | 544,43 | 540,63 | 541,63 | 142.766.900 | | 2007-09-25 | 00:00:00 | 539,30 | 539,77 | 533,46 | 534,99 | 209.139.700 | | 2007-09-26 | 00:00:00 | 536,65 | 541,51 | 536,65 | 539,37 | 171.118.600 | | 2007-09-27 | 00:00:00 | 542,55 | 544,42 | 541,59 | 542,24 | 170.159.000 | | 2007-09-28 | 00:00:00 | 542,14 | 542,75 | 537,72 | 540,98 | 237.318.200 | | 2007-10-01 | 00:00:00 | 538,41 | 545,85 | 537,51 | 545,57 | 184.260.000 | | 2007-10-02 | 00:00:00 | 548,68 | 549,02 | 542,14 | 542,93 | 238.202.600 | | 2007-10-03 | 00:00:00 | 543,47 | 543,85 | 539,03 | 540,53 | 193.650.900 | | 2007-10-04 | 00:00:00 | 538,11 | 542,93 | 537,76 | 541,75 | 259.056.800 | | 2007-10-05 | 00:00:00 | 542,63 | 546,71 | 542,29 | 546,60 | 314.890.100 | | 2007-10-08 | 00:00:00 | 547,30 | 548,45 | 545,64 | 545,79 | 225.027.800 | | 2007-10-09 | 00:00:00 | 545,54 | 551,31 | 544,23 | 550,72 | 440.142.200 | | 2007-10-10 | 00:00:00 | 551,26 | 557,03 | 549,35 | 554,57 | 303.458.500 | | 2007-10-11 | 00:00:00 | 555,04 | 559,43 | 555,04 | 558,01 | 235.363.200 | | 2007-10-12 | 00:00:00 | 553,64 | 559,14 | 552,03 | 559,14 | 198.090.800 | | 2007-10-15 | 00:00:00 | 558,01 | 558,83 | 552,78 | 553,07 | 144.199.000 | | 2007-10-16 | 00:00:00 | 551,56 | 552,24 | 547,68 | 550,30 | 155.250.800 | | 2007-10-17 | 00:00:00 | 549,52 | 556,03 | 549,18 | 554,55 | 167.357.700 | | 2007-10-18 | 00:00:00 | 555,89 | 556,99 | 549,02 | 551,53 | 144.024.500 | | 2007-10-19 | 00:00:00 | 550,25 | 554,38 | 549,44 | 551,05 | 148.765.000 | | 2007-10-22 | 00:00:00 | 541,44 | 543,40 | 538,51 | 541,43 | 150.378.700 | | 2007-10-23 | 00:00:00 | 545,63 | 548,60 | 544,72 | 546,37 | 127.949.900 | | 2007-10-24 | 00:00:00 | 546,76 | 547,52 | 542,14 | 543,34 | 163.524.100 | | 2007-10-25 | 00:00:00 | 546,41 | 548,59 | 544,65 | 545,94 | 255.782.800 | | 2007-10-26 | 00:00:00 | 546,28 | 548,29 | 542,77 | 547,16 | 166.630.100 | | 2007-10-29 | 00:00:00 | 551,15 | 551,69 | 549,38 | 550,85 | 112.905.700 | | 2007-10-30 | 00:00:00 | 548,58 | 549,79 | 544,77 | 545,25 | 141.023.200 | | 2007-10-31 | 00:00:00 | 543,58 | 547,85 | 543,03 | 547,85 | 141.121.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
