20 de Julio, 14:39 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

AEX AMSTERD.AEX AMSTERD.

2,020,36 %
570,21

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
19/07/2018 568,280 570,210 0,36 570,710 567,190 --
18/07/2018 563,950 568,190 1,61 568,830 563,490 --
17/07/2018 558,190 559,190 0,15 559,960 556,020 --
16/07/2018 560,860 558,350 -0,32 561,400 557,290 --
13/07/2018 558,420 560,120 0,56 560,800 558,420 --
12/07/2018 554,460 557,020 0,68 557,040 552,440 --
11/07/2018 556,540 553,250 -1,31 556,840 553,250 --
10/07/2018 559,030 560,580 0,51 561,570 558,220 --
09/07/2018 557,000 557,710 0,74 558,850 556,270 --
06/07/2018 555,090 553,620 0,21 555,310 550,240 --
05/07/2018 549,010 552,440 0,59 556,210 549,010 --
04/07/2018 548,730 549,220 -0,15 550,360 547,920 --
03/07/2018 549,540 550,060 0,65 551,660 547,170 --
02/07/2018 545,460 546,510 -0,94 548,860 544,090 --
29/06/2018 553,110 551,680 0,77 554,960 551,680 --
28/06/2018 549,660 547,480 -0,85 552,410 544,120 --
27/06/2018 547,480 552,190 0,90 554,920 543,870 --
26/06/2018 548,990 547,270 0,08 550,570 547,080 --
25/06/2018 556,730 546,810 -2,41 558,200 546,810 --
22/06/2018 553,700 560,340 1,40 560,340 553,610 --
21/06/2018 556,820 552,600 -0,43 558,250 551,160 --
20/06/2018 557,460 554,970 0,07 558,970 554,970 --
19/06/2018 553,120 554,570 -0,91 555,510 551,720 --
18/06/2018 560,270 559,680 -0,36 561,430 556,500 --
15/06/2018 567,830 561,710 -1,03 569,160 561,710 --
14/06/2018 560,660 567,530 0,63 568,510 557,390 --
13/06/2018 563,500 563,950 0,17 566,380 563,160 --
12/06/2018 567,060 563,010 -0,32 567,570 562,380 --
11/06/2018 562,290 564,840 0,86 565,490 561,700 --
08/06/2018 558,040 560,030 -0,36 561,390 555,770 --
07/06/2018 565,230 562,040 -0,04 565,230 559,960 --
06/06/2018 563,240 562,240 -0,10 564,620 558,260 --
05/06/2018 561,370 562,780 0,19 565,950 560,910 --
04/06/2018 562,210 561,700 0,45 563,530 560,820 --
01/06/2018 556,520 559,180 1,14 560,860 556,430 --
31/05/2018 558,820 552,850 -0,85 559,260 552,360 --
30/05/2018 554,880 557,600 0,51 557,600 553,200 --
29/05/2018 556,810 554,770 -0,91 558,200 550,380 --
28/05/2018 564,840 559,840 -0,52 565,340 558,120 --
25/05/2018 564,320 562,770 0,20 565,310 559,960 --
24/05/2018 565,490 561,620 -0,61 567,850 560,480 --
23/05/2018 569,950 565,070 -1,22 570,080 563,300 --
22/05/2018 569,800 572,050 0,35 572,900 569,130 --
21/05/2018 568,230 570,070 0,54 571,080 568,060 --
18/05/2018 567,710 567,030 -0,34 570,220 565,100 --
17/05/2018 565,140 568,960 0,68 568,960 564,950 --
16/05/2018 562,990 565,130 0,11 565,480 562,990 --
15/05/2018 562,500 564,490 0,17 565,770 561,990 --
14/05/2018 562,110 563,520 0,22 563,570 561,520 --
11/05/2018 561,630 562,270 0,02 562,940 560,380 --
10/05/2018 561,110 562,180 0,12 563,120 560,460 --
09/05/2018 559,040 561,510 0,54 561,510 558,450 --
08/05/2018 557,240 558,510 0,12 559,740 556,660 --
07/05/2018 555,230 557,860 0,39 557,970 554,990 --
04/05/2018 552,650 555,700 0,72 555,760 552,370 --
03/05/2018 554,240 551,730 -0,74 555,300 550,420 --
02/05/2018 555,540 555,860 0,02 557,690 555,070 --
30/04/2018 554,230 555,730 0,14 555,890 553,920 --
27/04/2018 554,840 554,940 0,10 556,150 553,160 --
26/04/2018 549,900 554,410 0,49 554,760 548,840 --
25/04/2018 551,080 551,730 -0,85 553,570 548,790 --
24/04/2018 552,480 556,440 0,40 556,510 552,290 --
23/04/2018 550,170 554,250 0,70 554,330 549,020 --
20/04/2018 549,130 550,380 -0,17 552,040 548,570 --
19/04/2018 553,720 551,310 -0,37 553,830 550,010 --
18/04/2018 550,620 553,350 0,37 553,830 550,620 --
17/04/2018 548,100 551,320 0,86 552,330 547,310 --
16/04/2018 548,430 546,620 -0,26 549,020 545,960 --
13/04/2018 547,990 548,050 0,03 549,070 546,540 --
12/04/2018 545,100 547,900 0,62 548,750 544,560 --
11/04/2018 544,190 544,500 -0,14 545,530 542,160 --
10/04/2018 543,110 545,250 0,99 545,570 541,390 --
09/04/2018 540,390 539,900 0,11 541,650 537,530 --
06/04/2018 538,110 539,290 -0,22 541,140 537,600 --
05/04/2018 534,450 540,490 2,72 541,100 533,640 --
04/04/2018 528,960 526,190 -0,43 529,390 521,680 --
03/04/2018 525,320 528,480 -0,20 530,400 524,290 --
29/03/2018 528,130 529,520 0,48 532,220 526,230 --
28/03/2018 521,040 527,000 0,24 527,100 517,700 --
27/03/2018 527,160 525,760 1,35 528,140 524,910 --
26/03/2018 522,680 518,750 -0,52 524,800 516,580 --
23/03/2018 523,670 521,450 -1,31 525,240 517,880 --
22/03/2018 532,810 528,370 -1,32 536,050 524,570 --
20/03/2018 532,450 535,450 0,74 536,110 530,790 --
19/03/2018 536,290 531,520 -1,01 536,760 530,310 --
16/03/2018 533,530 536,920 1,12 537,820 533,360 --
14/03/2018 531,230 530,970 -0,29 534,640 529,890 --
13/03/2018 538,530 532,520 -1,10 539,530 530,520 --
12/03/2018 539,730 538,430 0,24 539,750 536,250 --
09/03/2018 534,870 537,140 0,36 537,910 534,320 --
08/03/2018 531,330 535,220 0,85 536,560 530,440 --
07/03/2018 526,020 530,710 0,44 531,230 524,830 --
06/03/2018 530,920 528,360 0,35 531,070 528,330 --
05/03/2018 517,790 526,510 1,50 527,320 517,790 --
02/03/2018 524,780 518,720 -2,05 525,610 517,270 --
01/03/2018 533,050 529,590 -1,12 533,380 527,100 --
28/02/2018 535,690 535,580 -0,42 539,080 535,240 --
27/02/2018 540,360 537,830 -0,09 540,650 536,570 --
26/02/2018 536,880 538,310 0,79 540,180 536,640 --
23/02/2018 533,680 534,090 0,27 534,580 531,230 --
22/02/2018 530,110 532,640 -0,25 533,510 528,370 --
21/02/2018 531,460 533,950 0,19 534,470 529,540 --
20/02/2018 528,680 532,930 0,79 533,330 528,020 --
19/02/2018 533,790 528,760 -0,66 533,790 527,850 --
16/02/2018 530,720 532,270 0,89 533,000 529,960 --
15/02/2018 528,060 527,570 0,37 529,430 525,580 --
14/02/2018 523,980 525,640 0,97 527,480 518,050 --
13/02/2018 524,780 520,570 -0,67 525,270 520,570 --
12/02/2018 524,300 524,100 1,11 526,570 521,610 --
09/02/2018 522,970 518,330 -1,48 525,400 515,960 --
08/02/2018 532,940 526,120 -1,91 533,870 524,210 --
07/02/2018 533,730 536,360 1,93 537,720 529,520 --
06/02/2018 523,190 526,180 -3,04 533,600 522,200 --
05/02/2018 544,070 542,650 -1,35 545,160 540,770 --
02/02/2018 555,700 550,080 -1,22 555,700 549,950 --
01/02/2018 563,020 556,870 -0,65 563,540 555,840 --
31/01/2018 560,430 560,520 -0,09 562,080 559,150 --
30/01/2018 563,230 561,000 -0,89 564,760 559,880 --
29/01/2018 567,580 566,060 -0,13 567,580 565,080 --
26/01/2018 565,000 566,790 0,30 567,700 564,400 --
25/01/2018 564,800 565,070 -0,17 569,210 563,350 --
24/01/2018 570,040 566,040 -0,80 570,440 566,040 --
23/01/2018 572,750 570,600 -0,04 572,810 569,260 --
22/01/2018 569,080 570,820 0,27 570,900 568,860 --
19/01/2018 565,670 569,300 0,50 570,270 565,540 --
18/01/2018 565,880 566,490 0,57 566,490 564,150 --
17/01/2018 561,720 563,280 0,37 564,090 561,330 --
16/01/2018 561,700 561,180 0,02 562,700 560,260 --
15/01/2018 561,500 561,060 -0,01 562,230 559,860 --
12/01/2018 559,990 561,100 0,40 561,100 557,930 --
11/01/2018 561,330 558,890 -0,28 561,330 557,830 --
10/01/2018 562,170 560,440 -0,46 563,300 559,160 --
09/01/2018 562,240 563,040 0,38 563,310 561,240 --
08/01/2018 559,820 560,890 0,49 561,320 559,530 --
05/01/2018 554,590 558,160 0,74 558,160 554,170 --
04/01/2018 551,370 554,060 0,86 555,000 550,910 --
03/01/2018 546,460 549,340 0,84 551,020 546,100 --
02/01/2018 545,240 544,790 0,04 545,380 540,340 --
29/12/2017 546,200 544,580 -0,45 547,720 544,040 --
28/12/2017 548,350 547,060 -0,28 548,940 546,470 --
27/12/2017 548,510 548,600 0,02 549,860 546,440 --
22/12/2017 548,330 548,480 -0,17 549,180 546,890 --
21/12/2017 546,270 549,390 0,37 549,720 544,080 --
20/12/2017 552,210 547,380 -0,84 552,260 545,190 --
19/12/2017 553,840 552,030 -0,23 555,120 551,910 --
18/12/2017 551,570 553,290 0,84 553,650 551,150 --
15/12/2017 546,610 548,670 0,22 548,670 545,650 --
14/12/2017 550,160 547,470 -0,56 550,600 547,470 --
13/12/2017 551,650 550,560 -0,42 552,850 550,560 --
12/12/2017 550,090 552,870 0,81 552,870 548,960 --
11/12/2017 548,810 548,410 0,22 548,920 547,200 --
08/12/2017 547,300 547,220 0,50 548,900 546,360 --
07/12/2017 543,650 544,510 0,32 544,670 542,080 --
06/12/2017 539,150 542,770 -0,06 543,750 538,300 --
05/12/2017 541,310 543,080 0,28 543,880 540,190 --
04/12/2017 541,990 541,540 1,11 543,550 539,820 --
01/12/2017 540,950 535,570 -0,84 541,400 535,290 --
30/11/2017 541,110 540,110 -0,24 545,020 540,110 --
29/11/2017 546,130 541,420 -0,40 546,600 540,180 --
28/11/2017 539,400 543,590 1,02 544,980 539,040 --
27/11/2017 539,840 538,090 -0,47 542,950 538,050 --
24/11/2017 541,610 540,630 -0,13 543,530 540,630 --
23/11/2017 538,600 541,350 0,25 542,390 537,760 --
22/11/2017 542,160 540,020 -0,33 544,430 540,020 --
21/11/2017 539,500 541,820 0,39 543,200 538,750 --
20/11/2017 535,630 539,710 0,58 540,910 535,520 --
17/11/2017 539,720 536,620 -0,48 539,870 534,620 --
16/11/2017 540,030 539,190 0,13 540,490 538,180 --
15/11/2017 538,650 538,490 -0,60 539,660 535,440 --
14/11/2017 545,940 541,730 -0,68 546,600 540,060 --
13/11/2017 548,350 545,430 -0,35 548,770 543,100 --
10/11/2017 549,660 547,320 -0,55 551,100 547,230 --
09/11/2017 554,560 550,370 -0,79 555,610 550,000 --
08/11/2017 555,180 554,770 0,18 555,890 553,640 --
07/11/2017 557,290 553,800 -0,26 557,430 553,640 --
06/11/2017 554,500 555,220 0,01 556,170 553,550 --
03/11/2017 554,960 555,150 0,24 555,470 553,320 --
02/11/2017 554,520 553,830 -0,12 555,470 551,140 --
01/11/2017 555,710 554,490 0,20 557,350 554,490 --
31/10/2017 550,360 553,380 0,71 553,920 550,140 --
30/10/2017 549,160 549,460 0,00 550,060 548,500 --
27/10/2017 549,320 549,440 0,32 551,290 548,040 --
26/10/2017 541,590 547,670 1,18 548,190 541,590 --
25/10/2017 543,280 541,270 -0,44 545,250 540,370 --
24/10/2017 544,850 543,670 -0,42 546,710 543,670 --
23/10/2017 545,300 545,960 0,24 547,360 543,750 --
20/10/2017 545,950 544,630 0,01 546,450 543,820 --
19/10/2017 545,870 544,560 -0,57 546,580 541,660 --
18/10/2017 546,810 547,680 0,19 549,450 546,200 --
17/10/2017 547,050 546,620 -0,01 547,780 546,190 --
16/10/2017 547,430 546,670 0,08 547,790 546,670 --
13/10/2017 544,000 546,210 0,62 547,150 543,850 --
12/10/2017 541,690 542,840 0,20 543,020 541,180 --
11/10/2017 541,740 541,760 0,11 541,800 539,730 --
10/10/2017 540,440 541,140 -0,01 542,170 540,220 --
09/10/2017 540,700 541,190 0,24 542,740 540,320 --
06/10/2017 542,380 539,900 -0,55 542,380 539,260 --
05/10/2017 541,110 542,880 0,23 542,880 540,990 --
04/10/2017 542,510 541,650 -0,11 542,510 540,280 --
03/10/2017 541,990 542,250 0,22 542,250 540,860 --
02/10/2017 538,570 541,040 0,74 541,260 537,790 --
29/09/2017 534,390 537,060 0,69 537,060 534,250 --
28/09/2017 531,910 533,390 0,43 533,390 531,370 --
27/09/2017 529,540 531,090 0,49 531,880 529,390 --
26/09/2017 527,160 528,500 0,14 529,650 527,130 --
25/09/2017 527,170 527,780 -0,05 529,750 526,890 --
22/09/2017 527,030 528,030 -0,08 529,280 526,850 --
21/09/2017 530,010 528,470 -0,04 530,750 528,090 --
20/09/2017 528,350 528,660 0,00 529,240 527,880 --
19/09/2017 528,380 528,660 -0,12 529,320 528,030 --
18/09/2017 529,110 529,310 0,48 530,050 528,200 --
15/09/2017 528,330 526,780 -0,48 529,000 526,110 --
14/09/2017 527,860 529,340 0,12 530,130 527,690 --
13/09/2017 525,740 528,690 0,40 529,760 525,740 --
12/09/2017 525,920 526,580 0,50 527,380 525,180 --
11/09/2017 521,600 523,960 0,99 524,030 521,600 --
08/09/2017 517,010 518,820 0,00 519,510 516,820 --
07/09/2017 517,770 518,830 0,46 520,040 515,940 --
06/09/2017 513,900 516,470 0,20 517,120 512,820 --
05/09/2017 517,390 515,460 -0,16 518,900 514,770 --
04/09/2017 515,010 516,270 -0,37 517,810 515,010 --
01/09/2017 518,160 518,180 0,41 519,020 517,110 --
31/08/2017 515,550 516,040 0,59 517,380 514,300 --
30/08/2017 513,340 513,010 0,58 514,020 511,290 --
29/08/2017 510,120 510,030 -0,92 510,570 505,920 --
28/08/2017 515,130 514,760 -0,51 516,630 512,680 --
25/08/2017 518,720 517,420 -0,32 520,020 517,370 --
24/08/2017 520,390 519,100 -0,05 520,950 519,100 --
23/08/2017 521,320 519,360 -0,48 522,720 518,310 --
22/08/2017 518,970 521,870 1,00 521,920 518,970 --
21/08/2017 518,070 516,710 -0,56 519,230 515,460 --
18/08/2017 519,830 519,640 -0,78 519,860 517,300 --
17/08/2017 524,910 523,710 -0,41 526,090 523,140 --
16/08/2017 524,330 525,890 0,62 526,810 524,080 --
15/08/2017 522,470 522,670 0,30 523,380 521,010 --
14/08/2017 519,930 521,100 0,80 522,010 518,820 --
11/08/2017 520,050 516,970 -1,27 520,050 516,110 --
10/08/2017 527,210 523,630 -0,87 527,410 522,570 --
09/08/2017 530,510 528,210 -0,84 531,110 527,320 --
08/08/2017 531,650 532,680 0,24 533,180 530,320 --
07/08/2017 530,060 531,410 0,44 531,410 529,310 --
04/08/2017 523,770 529,090 0,67 529,890 523,450 --
03/08/2017 523,600 525,570 0,05 526,540 521,840 --
02/08/2017 528,680 525,300 -0,41 528,680 524,240 --
01/08/2017 528,750 527,480 0,39 529,100 524,930 --
31/07/2017 525,590 525,440 -0,02 527,850 525,020 --
28/07/2017 527,640 525,530 -0,91 527,640 524,160 --
27/07/2017 526,800 530,350 0,50 530,660 526,350 --
26/07/2017 525,330 527,720 0,58 528,310 524,650 --
25/07/2017 522,140 524,690 0,58 526,560 522,140 --
24/07/2017 522,600 521,650 -0,11 523,140 519,320 --
21/07/2017 525,580 522,220 -0,77 527,160 521,000 --
publicidad
publicidad