Mercados españoles cerrados en 7 hrs 31 min

AEX-Index (^AEX)

Amsterdam - Amsterdam Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
878,96+8,69 (+1,00%)
A partir del 09:44AM CEST. Mercado abierto.
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 2024876,43878,98876,37878,96878,96-
25 abr 2024872,77877,38864,34870,27870,2760.271.000
24 abr 2024879,44883,13872,78874,02874,0266.184.500
23 abr 2024873,96875,77871,02874,79874,7961.087.700
22 abr 2024865,48868,44864,49866,51866,5153.182.100
19 abr 2024859,10863,30858,09860,01860,0170.442.300
18 abr 2024868,84868,84862,43865,36865,3655.799.100
17 abr 2024866,50876,58865,35865,35865,3553.954.300
16 abr 2024872,36876,96871,06874,67874,6766.305.400
15 abr 2024883,14890,58881,62884,07884,0751.491.500
12 abr 2024891,55894,52881,14883,45883,4563.049.200
11 abr 2024886,41891,11879,51883,79883,7957.779.300
10 abr 2024889,56891,56879,35886,67886,6756.872.000
09 abr 2024884,25888,81879,19881,03881,0350.546.100
08 abr 2024879,58885,52879,37884,86884,8644.160.700
05 abr 2024875,83880,89874,26880,63880,6350.525.500
04 abr 2024884,88886,82883,21884,17884,1747.327.400
03 abr 2024883,27884,51879,47884,05884,0550.944.300
02 abr 2024888,54892,54880,32881,42881,4258.447.900
28 mar 2024881,85883,73881,05881,78881,7857.532.500
27 mar 2024878,85881,20878,55879,10879,1045.265.100
26 mar 2024876,38880,77875,14878,40878,4044.004.500
25 mar 2024875,81878,65873,48877,15877,1536.895.800
22 mar 2024873,68877,09870,59876,34876,3453.607.700
21 mar 2024872,12876,22869,81875,42875,4257.605.900
20 mar 2024860,96864,82859,06860,54860,5447.244.800
19 mar 2024857,13860,69855,68860,69860,6950.709.100
18 mar 2024854,83856,75852,79853,76853,7651.870.600
15 mar 2024858,57860,44851,78851,78851,78196.283.200
14 mar 2024863,63863,82856,13858,75858,7557.129.900
13 mar 2024862,92864,60859,64860,33860,3360.301.000
12 mar 2024856,42861,66854,04860,97860,9767.101.900
11 mar 2024855,45857,50849,89852,32852,3255.743.800
08 mar 2024870,97872,00861,96861,96861,9649.848.000
07 mar 2024855,88868,98853,74868,74868,7457.971.000
06 mar 2024851,75857,85851,75857,02857,0254.213.700
05 mar 2024854,05855,03849,81851,16851,1649.499.900
04 mar 2024857,15859,24854,97856,55856,5552.716.000
01 mar 2024852,60854,23848,37854,10854,1062.860.100
29 feb 2024847,45849,78844,09848,44848,44118.687.400
28 feb 2024849,14850,31845,58847,46847,4652.188.600
27 feb 2024851,97854,04849,88852,98852,9843.697.400
26 feb 2024853,02854,34851,16852,87852,8745.203.300
23 feb 2024859,04859,61854,13854,97854,9749.430.000
22 feb 2024857,35861,63854,72857,51857,5157.543.600
21 feb 2024849,34849,34843,50846,79846,7953.520.300
20 feb 2024853,09854,57846,58848,28848,2859.555.800
19 feb 2024853,63857,68853,31855,85855,8542.028.000
16 feb 2024855,66858,11854,17858,11858,1163.394.800
15 feb 2024848,73850,46844,27847,59847,5966.205.000
14 feb 2024843,74845,38841,87843,67843,6757.458.900
13 feb 2024843,03851,43838,22842,62842,6257.534.000
12 feb 2024852,71855,13851,10854,88854,8840.748.300
09 feb 2024845,74851,95845,01851,77851,7752.471.200
08 feb 2024837,45845,13837,27843,75843,7557.878.500
07 feb 2024831,22832,11829,33830,13830,1372.967.800
06 feb 2024829,87831,78826,60831,09831,0983.551.600
05 feb 2024824,03825,36821,58824,29824,2963.782.700
02 feb 2024827,25827,57821,69822,53822,5382.859.300
01 feb 2024817,63824,72816,83822,09822,09159.758.000
31 ene 2024819,76822,65818,19818,21818,2185.656.700
30 ene 2024821,39823,76819,11820,64820,6458.600
29 ene 2024818,80820,98818,02819,91819,9154.900
26 ene 2024811,97818,96811,97817,74817,7458.500
25 ene 2024808,41815,89807,77814,87814,8758.700
24 ene 2024799,82807,93798,43806,93806,9357.300
23 ene 2024787,58789,37783,10787,77787,7747.400
22 ene 2024784,82787,27783,81785,60785,6051.900
19 ene 2024782,58783,52778,34778,89778,8953.400
18 ene 2024772,62778,46772,62778,17778,1756.400
17 ene 2024769,89771,99766,66771,43771,4359.300
16 ene 2024775,07779,31773,28778,54778,5450.100
15 ene 2024783,92784,95779,21779,49779,4948.000
12 ene 2024780,68785,34780,37781,86781,8651.716.100
11 ene 2024780,60783,20774,54774,54774,5453.000
10 ene 2024777,14778,96774,24775,02775,0255.700
09 ene 2024779,56779,76774,54777,58777,5853.100
08 ene 2024777,13780,10773,50779,09779,0952.000
05 ene 2024775,37779,68771,57778,70778,7045.200
04 ene 2024780,51781,05776,00780,31780,3158.900
03 ene 2024782,49784,65776,10779,75779,7561.200
02 ene 2024790,69792,49780,13783,11783,1147.900
29 dic 2023787,79790,21785,96786,82786,8234.600
28 dic 2023789,39789,58786,04787,04787,0435.434.000
27 dic 2023788,51789,32785,46786,84786,8441.100
22 dic 2023789,15789,48782,61785,45785,4547.600
21 dic 2023789,38791,30787,12789,88789,8843.000
20 dic 2023793,57796,00790,03793,69793,6953.200
19 dic 2023789,94793,37789,94792,48792,4854.500
18 dic 2023790,19793,11787,73789,15789,1556.100
15 dic 2023793,70796,12790,96793,13793,13142.400
14 dic 2023793,39798,09786,24789,91789,9186.000
13 dic 2023787,32791,07787,02787,02787,0255.700
12 dic 2023785,85790,52785,23786,13786,1358.400
11 dic 2023782,42787,07780,40786,45786,4554.600
08 dic 2023777,69783,60776,74781,85781,8556.800
07 dic 2023774,84777,17773,99776,34776,3449.500
06 dic 2023776,10779,03775,53776,18776,1867.500
05 dic 2023768,87775,25768,47774,07774,0756.600
04 dic 2023770,30773,24769,54770,61770,6153.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...