(Login BolsaPT & Canal Forex) |
|
 AEX - Amsterdam Exchange Index - [Ticker: ^AEX] |     | | Última Trade | 334,960 | Range 52 Semanas | [296,500 - 358,230] | | Hora da Última Trade | 2010-09-10 - 17:08 | Price-Target 1 Ano | N/A | | Variação | +0,370 (+0,110%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 333,320 | PER | 0,00% | | Máximo | 335,240 | Pagamento Dividendo | N/A | | Mínimo | 332,760 | Data Ex-Dividendo | N/A | | Fecho Anterior | 334,590 | 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 2010-09-11 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-06-01 | 00:00:00 | 265,24 | 268,91 | 265,03 | 268,42 | 78.745.800 | | 2009-06-02 | 00:00:00 | 267,15 | 270,09 | 266,17 | 268,99 | 87.892.000 | | 2009-06-03 | 00:00:00 | 271,12 | 271,12 | 263,25 | 264,37 | 80.143.400 | | 2009-06-04 | 00:00:00 | 264,27 | 266,11 | 262,24 | 263,80 | 75.724.200 | | 2009-06-05 | 00:00:00 | 266,26 | 270,05 | 265,35 | 266,93 | 110.923.800 | | 2009-06-08 | 00:00:00 | 266,10 | 266,12 | 261,45 | 262,39 | 73.216.000 | | 2009-06-09 | 00:00:00 | 264,73 | 266,18 | 261,62 | 263,03 | 81.331.800 | | 2009-06-10 | 00:00:00 | 267,11 | 269,83 | 266,14 | 266,96 | 96.109.400 | | 2009-06-11 | 00:00:00 | 266,87 | 268,64 | 266,19 | 268,11 | 73.237.200 | | 2009-06-12 | 00:00:00 | 267,62 | 268,12 | 264,28 | 265,48 | 74.380.800 | | 2009-06-15 | 00:00:00 | 262,95 | 263,14 | 257,93 | 258,26 | 94.405.600 | | 2009-06-16 | 00:00:00 | 258,81 | 259,71 | 256,45 | 257,01 | 86.754.200 | | 2009-06-17 | 00:00:00 | 255,65 | 256,11 | 248,93 | 251,23 | 122.136.000 | | 2009-06-18 | 00:00:00 | 253,17 | 254,43 | 249,47 | 253,52 | 97.596.400 | | 2009-06-19 | 00:00:00 | 254,21 | 257,81 | 253,17 | 257,16 | 122.154.900 | | 2009-06-22 | 00:00:00 | 257,47 | 257,69 | 249,09 | 249,09 | 85.637.800 | | 2009-06-23 | 00:00:00 | 247,10 | 250,43 | 247,03 | 248,69 | 97.648.000 | | 2009-06-24 | 00:00:00 | 250,22 | 255,20 | 248,11 | 254,63 | 91.692.600 | | 2009-06-25 | 00:00:00 | 254,62 | 254,62 | 249,09 | 254,12 | 82.366.000 | | 2009-06-26 | 00:00:00 | 256,48 | 257,84 | 253,11 | 254,43 | 78.619.800 | | 2009-06-29 | 00:00:00 | 253,92 | 258,76 | 253,41 | 258,24 | 64.146.400 | | 2009-06-30 | 00:00:00 | 258,89 | 258,89 | 253,34 | 254,71 | 81.960.000 | | 2009-07-01 | 00:00:00 | 256,33 | 261,44 | 256,20 | 260,29 | 82.659.000 | | 2009-07-02 | 00:00:00 | 258,45 | 258,45 | 252,69 | 252,69 | 92.910.200 | | 2009-07-03 | 00:00:00 | 253,28 | 253,87 | 251,08 | 253,70 | 58.630.200 | | 2009-07-06 | 00:00:00 | 251,59 | 251,59 | 247,81 | 249,64 | 75.298.800 | | 2009-07-07 | 00:00:00 | 251,27 | 252,71 | 248,53 | 249,04 | 82.887.400 | | 2009-07-08 | 00:00:00 | 247,44 | 248,19 | 244,21 | 244,63 | 82.051.000 | | 2009-07-09 | 00:00:00 | 246,36 | 248,91 | 245,66 | 247,11 | 69.269.800 | | 2009-07-10 | 00:00:00 | 245,64 | 246,19 | 243,20 | 243,20 | 68.814.600 | | 2009-07-13 | 00:00:00 | 242,61 | 249,79 | 241,36 | 249,79 | 76.351.400 | | 2009-07-14 | 00:00:00 | 250,80 | 252,51 | 249,92 | 251,91 | 80.926.000 | | 2009-07-15 | 00:00:00 | 253,68 | 260,82 | 253,68 | 260,82 | 96.700.400 | | 2009-07-16 | 00:00:00 | 260,88 | 265,54 | 259,76 | 263,48 | 96.304.600 | | 2009-07-17 | 00:00:00 | 265,32 | 267,69 | 264,47 | 266,40 | 94.879.600 | | 2009-07-20 | 00:00:00 | 268,74 | 270,46 | 267,53 | 269,48 | 72.630.600 | | 2009-07-21 | 00:00:00 | 269,50 | 273,32 | 269,06 | 270,68 | 87.295.600 | | 2009-07-22 | 00:00:00 | 270,89 | 271,30 | 267,85 | 271,19 | 87.864.600 | | 2009-07-23 | 00:00:00 | 271,85 | 276,56 | 269,21 | 276,15 | 101.493.700 | | 2009-07-24 | 00:00:00 | 275,34 | 278,70 | 274,20 | 276,15 | 89.582.800 | | 2009-07-27 | 00:00:00 | 279,14 | 279,68 | 276,17 | 278,14 | 95.425.400 | | 2009-07-28 | 00:00:00 | 278,36 | 279,52 | 273,57 | 274,24 | 103.062.600 | | 2009-07-29 | 00:00:00 | 272,99 | 278,81 | 272,67 | 277,32 | 112.472.800 | | 2009-07-30 | 00:00:00 | 278,95 | 284,69 | 277,48 | 283,82 | 126.417.200 | | 2009-07-31 | 00:00:00 | 282,63 | 285,24 | 281,48 | 283,17 | 122.819.200 | | 2009-08-03 | 00:00:00 | 283,63 | 289,34 | 283,19 | 287,49 | 105.462.200 | | 2009-08-04 | 00:00:00 | 287,51 | 287,51 | 283,45 | 286,91 | 99.058.600 | | 2009-08-05 | 00:00:00 | 285,63 | 289,11 | 283,92 | 285,24 | 103.624.000 | | 2009-08-06 | 00:00:00 | 288,18 | 290,15 | 287,17 | 288,11 | 97.833.800 | | 2009-08-07 | 00:00:00 | 286,67 | 291,84 | 284,81 | 290,50 | 102.890.200 | | 2009-08-10 | 00:00:00 | 289,57 | 289,91 | 287,03 | 288,61 | 64.582.000 | | 2009-08-11 | 00:00:00 | 288,90 | 290,05 | 283,24 | 284,17 | 89.584.600 | | 2009-08-12 | 00:00:00 | 283,72 | 288,95 | 280,79 | 288,95 | 119.372.800 | | 2009-08-13 | 00:00:00 | 288,19 | 293,25 | 288,19 | 290,02 | 164.334.800 | | 2009-08-14 | 00:00:00 | 290,60 | 292,39 | 286,78 | 288,02 | 112.516.300 | | 2009-08-17 | 00:00:00 | 286,09 | 286,09 | 281,11 | 282,01 | 104.254.400 | | 2009-08-18 | 00:00:00 | 283,33 | 284,46 | 282,05 | 284,46 | 76.182.200 | | 2009-08-19 | 00:00:00 | 282,63 | 284,96 | 280,15 | 284,05 | 84.555.600 | | 2009-08-20 | 00:00:00 | 287,72 | 288,87 | 285,65 | 288,12 | 91.179.200 | | 2009-08-21 | 00:00:00 | 287,02 | 295,71 | 286,79 | 294,49 | 117.345.600 | | 2009-08-24 | 00:00:00 | 297,10 | 298,81 | 295,92 | 297,88 | 93.762.800 | | 2009-08-25 | 00:00:00 | 294,82 | 300,54 | 294,67 | 300,03 | 91.900.000 | | 2009-08-26 | 00:00:00 | 299,41 | 302,26 | 297,82 | 298,64 | 103.288.000 | | 2009-08-27 | 00:00:00 | 298,00 | 300,82 | 295,89 | 296,90 | 80.679.400 | | 2009-08-28 | 00:00:00 | 299,29 | 302,76 | 298,73 | 300,20 | 88.754.400 | | 2009-08-31 | 00:00:00 | 297,48 | 298,29 | 295,76 | 296,27 | 66.260.000 | | 2009-09-01 | 00:00:00 | 298,03 | 298,93 | 291,00 | 291,00 | 103.718.800 | | 2009-09-02 | 00:00:00 | 289,84 | 289,84 | 286,24 | 289,05 | 111.996.000 | | 2009-09-03 | 00:00:00 | 290,12 | 291,99 | 288,23 | 289,01 | 88.504.600 | | 2009-09-04 | 00:00:00 | 291,33 | 293,64 | 290,58 | 293,16 | 97.720.600 | | 2009-09-07 | 00:00:00 | 295,33 | 298,47 | 295,16 | 298,41 | 67.699.000 | | 2009-09-08 | 00:00:00 | 299,24 | 301,32 | 298,20 | 300,81 | 100.188.800 | | 2009-09-09 | 00:00:00 | 299,48 | 304,25 | 299,38 | 304,25 | 95.993.800 | | 2009-09-10 | 00:00:00 | 306,37 | 307,10 | 302,85 | 305,97 | 108.246.000 | | 2009-09-11 | 00:00:00 | 307,09 | 309,20 | 306,65 | 308,00 | 110.349.700 | | 2009-09-14 | 00:00:00 | 304,17 | 307,03 | 303,03 | 306,90 | 87.067.400 | | 2009-09-15 | 00:00:00 | 307,56 | 309,66 | 305,71 | 308,37 | 127.607.700 | | 2009-09-16 | 00:00:00 | 310,17 | 313,30 | 310,17 | 312,76 | 132.192.100 | | 2009-09-17 | 00:00:00 | 315,26 | 315,26 | 311,82 | 313,88 | 127.552.900 | | 2009-09-18 | 00:00:00 | 312,09 | 315,48 | 311,83 | 313,63 | 152.586.500 | | 2009-09-21 | 00:00:00 | 313,54 | 313,74 | 309,67 | 311,34 | 79.404.800 | | 2009-09-22 | 00:00:00 | 312,12 | 314,67 | 312,12 | 312,72 | 75.172.200 | | 2009-09-23 | 00:00:00 | 313,00 | 314,55 | 312,08 | 313,36 | 76.317.400 | | 2009-09-24 | 00:00:00 | 311,54 | 314,80 | 308,06 | 308,52 | 112.397.100 | | 2009-09-25 | 00:00:00 | 309,21 | 309,57 | 305,63 | 305,63 | 83.484.200 | | 2009-09-28 | 00:00:00 | 304,94 | 311,90 | 302,17 | 311,90 | 82.099.600 | | 2009-09-29 | 00:00:00 | 312,82 | 313,97 | 310,22 | 312,12 | 81.566.600 | | 2009-09-30 | 00:00:00 | 312,69 | 314,39 | 308,95 | 311,35 | 111.197.500 | | 2009-10-01 | 00:00:00 | 312,31 | 313,67 | 305,50 | 305,74 | 107.061.300 | | 2009-10-02 | 00:00:00 | 302,45 | 303,08 | 296,50 | 299,30 | 144.723.900 | | 2009-10-05 | 00:00:00 | 300,25 | 301,73 | 298,31 | 301,22 | 84.676.400 | | 2009-10-06 | 00:00:00 | 303,19 | 309,63 | 302,92 | 309,28 | 106.777.800 | | 2009-10-07 | 00:00:00 | 309,03 | 312,21 | 308,16 | 309,21 | 91.963.400 | | 2009-10-08 | 00:00:00 | 314,29 | 314,80 | 312,03 | 314,76 | 104.770.000 | | 2009-10-09 | 00:00:00 | 313,38 | 316,74 | 313,33 | 315,55 | 100.226.000 | | 2009-10-12 | 00:00:00 | 318,18 | 321,75 | 318,18 | 320,71 | 107.928.200 | | 2009-10-13 | 00:00:00 | 320,74 | 322,03 | 318,64 | 319,53 | 104.849.800 | | 2009-10-14 | 00:00:00 | 324,00 | 326,54 | 323,80 | 325,47 | 124.771.100 | | 2009-10-15 | 00:00:00 | 326,64 | 326,84 | 323,78 | 325,19 | 100.830.300 | | 2009-10-16 | 00:00:00 | 326,61 | 328,51 | 321,65 | 322,31 | 129.853.700 | | 2009-10-19 | 00:00:00 | 323,75 | 327,28 | 323,75 | 327,03 | 78.361.400 | | | << < 21 22 23 24 25 26 27 28 > >> |
|
