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
2010-03-10	00:00:00	338,66	341,51	337,98	340,97	95.100.400
2010-03-11	00:00:00	339,45	341,18	337,71	339,02	83.670.800
2010-03-12	00:00:00	339,68	342,29	338,75	339,57	96.038.600
2010-03-15	00:00:00	338,83	339,23	334,91	335,11	74.466.000
2010-03-16	00:00:00	336,83	340,15	336,83	339,26	88.415.800
2010-03-17	00:00:00	340,89	343,76	340,36	343,06	102.312.900
2010-03-18	00:00:00	341,51	343,11	341,22	341,95	81.610.600
2010-03-19	00:00:00	343,08	343,30	338,30	338,65	151.817.300
2010-03-22	00:00:00	337,58	338,53	334,00	338,13	88.797.400
2010-03-23	00:00:00	338,33	342,41	338,31	341,51	92.427.200
2010-03-24	00:00:00	342,74	343,33	338,99	341,74	83.862.800
2010-03-25	00:00:00	341,49	346,00	341,49	345,61	108.690.400
2010-03-26	00:00:00	344,10	345,39	343,33	343,81	85.028.600
2010-03-29	00:00:00	344,03	345,39	342,51	343,96	72.582.200
2010-03-30	00:00:00	345,24	346,08	343,27	343,60	77.048.000
2010-03-31	00:00:00	343,42	345,66	342,16	344,22	85.742.400
2010-04-01	00:00:00	345,90	351,46	345,90	351,44	103.664.000
2010-04-06	00:00:00	353,14	355,61	352,87	355,61	101.898.300
2010-04-07	00:00:00	355,84	356,13	353,49	353,89	94.269.400
2010-04-08	00:00:00	352,27	352,57	349,51	350,89	101.033.400
2010-04-09	00:00:00	353,91	356,25	353,91	355,89	89.993.600
2010-04-12	00:00:00	358,05	358,20	354,39	355,34	72.827.000
2010-04-13	00:00:00	353,66	355,71	352,75	354,43	84.824.000
2010-04-14	00:00:00	356,34	357,92	355,92	356,67	95.541.600
2010-04-15	00:00:00	356,49	356,76	353,18	355,57	96.165.400
2010-04-16	00:00:00	354,15	356,60	349,22	349,75	142.228.300
2010-04-19	00:00:00	348,88	350,80	346,97	348,57	142.228.300
2010-04-20	00:00:00	350,25	354,98	349,43	354,86	117.475.400
2010-04-21	00:00:00	356,38	356,48	352,94	353,66	104.444.200
2010-04-22	00:00:00	353,77	356,75	349,88	351,31	132.257.200
2010-04-23	00:00:00	352,72	355,14	351,06	353,38	127.389.800
2010-04-26	00:00:00	356,93	358,23	355,80	357,43	103.423.500
2010-04-27	00:00:00	356,70	356,86	349,12	349,12	143.744.200
2010-04-28	00:00:00	346,58	349,02	341,95	344,55	200.962.700
2010-04-29	00:00:00	345,46	349,37	342,72	348,46	142.780.200
2010-04-30	00:00:00	348,31	351,32	344,13	345,91	130.848.300
2010-05-03	00:00:00	345,41	348,17	342,45	346,94	72.889.600
2010-05-04	00:00:00	347,86	348,86	334,88	335,86	170.587.900
2010-05-05	00:00:00	335,46	336,76	328,73	330,78	168.153.100
2010-05-06	00:00:00	327,15	333,45	325,18	326,19	195.235.800
2010-05-07	00:00:00	316,78	323,21	307,71	312,35	293.486.300
2010-05-10	00:00:00	323,91	335,24	322,36	335,24	278.265.300
2010-05-11	00:00:00	331,46	334,01	327,79	333,48	145.978.500
2010-05-12	00:00:00	332,78	338,76	330,79	336,90	177.803.500
2010-05-13	00:00:00	340,05	340,05	335,54	337,80	97.972.800
2010-05-14	00:00:00	336,26	336,26	326,10	327,24	153.943.900
2010-05-17	00:00:00	324,10	330,23	323,20	326,57	130.447.400
2010-05-18	00:00:00	331,02	333,03	327,80	331,00	115.618.800
2010-05-19	00:00:00	326,17	327,93	320,73	321,45	164.436.200
2010-05-20	00:00:00	323,28	324,72	308,75	314,86	205.013.100
2010-05-21	00:00:00	312,84	315,48	306,29	313,41	217.943.200
2010-05-24	00:00:00	315,80	317,62	310,34	313,57	92.782.000
2010-05-25	00:00:00	303,95	306,39	301,48	305,03	172.128.800
2010-05-26	00:00:00	310,45	315,44	308,04	312,00	164.578.600
2010-05-27	00:00:00	314,63	321,20	314,38	321,16	134.945.600
2010-05-28	00:00:00	323,83	324,03	319,91	320,64	96.900.000
2010-05-31	00:00:00	320,06	322,87	319,52	320,70	43.268.400
2010-06-01	00:00:00	319,49	322,99	314,47	321,21	121.512.900
2010-06-02	00:00:00	318,77	322,84	316,45	322,56	95.636.600
2010-06-03	00:00:00	328,48	329,82	326,59	327,03	110.031.400
2010-06-04	00:00:00	328,18	331,30	320,29	321,22	142.577.200
2010-06-07	00:00:00	315,70	320,58	315,34	317,54	108.029.700
2010-06-08	00:00:00	318,71	318,97	311,82	314,83	127.059.300
2010-06-09	00:00:00	317,50	320,71	313,70	320,63	110.800.100
2010-06-10	00:00:00	318,71	326,71	317,98	325,42	114.396.600
2010-06-11	00:00:00	326,97	327,31	321,81	325,56	120.467.200
2010-06-14	00:00:00	328,86	331,50	328,57	331,45	100.438.900
2010-06-15	00:00:00	329,12	334,63	328,91	333,82	101.829.600
2010-06-16	00:00:00	336,47	336,47	332,43	334,76	112.382.000
2010-06-17	00:00:00	334,66	336,91	333,25	335,26	100.285.100
2010-06-18	00:00:00	335,93	336,89	334,17	336,06	114.690.000
2010-06-21	00:00:00	341,55	343,32	340,11	341,04	91.305.600
2010-06-22	00:00:00	338,64	340,37	336,90	339,80	88.625.400
2010-06-23	00:00:00	336,05	339,07	333,72	335,11	84.037.000
2010-06-24	00:00:00	337,39	337,42	328,49	329,22	86.777.600
2010-06-25	00:00:00	329,67	330,34	325,26	325,99	86.201.800
2010-06-28	00:00:00	327,33	331,04	325,39	330,46	73.886.400
2010-06-29	00:00:00	326,35	326,50	318,14	319,03	115.780.300
2010-06-30	00:00:00	319,85	320,31	315,81	316,81	115.476.500
2010-07-01	00:00:00	313,05	314,81	306,42	307,87	129.509.600
2010-07-02	00:00:00	310,38	312,64	308,18	308,20	96.298.000
2010-07-05	00:00:00	309,22	309,58	306,27	306,27	53.436.200
2010-07-06	00:00:00	308,33	316,83	307,89	314,43	92.714.000
2010-07-07	00:00:00	311,16	317,84	308,60	317,56	104.637.600
2010-07-08	00:00:00	320,71	323,48	318,54	322,62	107.209.000
2010-07-09	00:00:00	324,63	325,94	322,99	324,42	72.469.400
2010-07-12	00:00:00	325,70	328,36	323,90	326,56	63.699.800
2010-07-13	00:00:00	327,39	334,40	327,33	333,76	84.712.000
2010-07-14	00:00:00	336,42	336,73	332,74	335,03	76.180.800
2010-07-15	00:00:00	334,16	335,31	328,09	329,76	97.641.200
2010-07-16	00:00:00	330,29	332,12	322,70	323,99	107.765.800
2010-07-19	00:00:00	322,33	325,76	321,12	322,00	71.898.000
2010-07-20	00:00:00	324,14	324,35	317,31	320,46	82.120.800
2010-07-21	00:00:00	323,73	328,81	323,61	326,36	82.998.600
2010-07-22	00:00:00	325,10	335,25	324,55	335,20	101.607.200
2010-07-23	00:00:00	335,63	338,13	333,90	337,14	86.904.800
2010-07-26	00:00:00	339,73	339,87	335,62	337,82	89.384.400
2010-07-27	00:00:00	339,31	340,59	337,11	338,08	134.230.100
2010-07-28	00:00:00	338,70	339,97	333,93	335,03	108.849.700
Filtrar o histórico: de / / até / /
<< < 21 22 23 24 25 26 27 > >>