Vocento 15 años 18 de Diciembre, 11:52 am
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

AEX AMSTERD.AEX AMSTERD.

1,200,22 %
548,67

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
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 --
20/07/2017 526,670 526,290 0,39 529,830 524,710 --
19/07/2017 522,440 524,250 1,17 524,420 520,440 --
18/07/2017 520,800 518,170 -0,64 521,890 517,330 --
17/07/2017 522,800 521,500 0,08 523,330 520,720 --
14/07/2017 519,450 521,070 0,38 521,260 518,440 --
13/07/2017 517,880 519,110 0,49 519,740 516,840 --
12/07/2017 512,380 516,590 1,10 518,320 512,080 --
11/07/2017 512,750 510,990 -0,21 513,590 510,350 --
10/07/2017 512,200 512,050 0,42 513,060 510,800 --
07/07/2017 509,520 509,920 0,00 509,920 508,060 --
06/07/2017 511,580 509,940 -0,28 511,840 506,270 --
05/07/2017 511,940 511,350 -0,07 512,740 510,110 --
04/07/2017 511,060 511,730 -0,27 513,700 510,430 --
03/07/2017 509,540 513,120 1,18 513,770 509,540 --
30/06/2017 508,720 507,150 -0,27 512,340 506,910 --
29/06/2017 518,500 508,530 -1,52 519,330 507,520 --
28/06/2017 515,000 516,390 -0,45 518,210 512,100 --
27/06/2017 520,350 518,730 -0,36 521,500 516,930 --
26/06/2017 521,760 520,620 0,22 524,170 520,590 --
23/06/2017 518,320 519,500 0,02 519,620 516,100 --
22/06/2017 519,200 519,390 -0,21 519,420 516,240 --
21/06/2017 519,600 520,480 -0,08 520,940 515,330 --
20/06/2017 528,050 520,880 -0,95 528,540 520,880 --
19/06/2017 524,650 525,870 1,00 527,420 524,590 --
16/06/2017 520,200 520,670 0,37 522,000 518,280 --
15/06/2017 521,070 518,750 -0,57 521,170 515,840 --
14/06/2017 524,840 521,710 -0,32 528,060 521,710 --
13/06/2017 523,380 523,390 0,29 524,380 522,200 --
12/06/2017 525,210 521,890 -1,03 525,400 521,430 --
09/06/2017 524,560 527,300 0,72 527,820 523,490 --
08/06/2017 523,570 523,550 0,09 525,890 523,220 --
07/06/2017 521,710 523,100 0,27 527,380 520,590 --
06/06/2017 523,060 521,710 -0,52 523,530 520,970 --
05/06/2017 526,430 524,440 -0,44 526,650 523,790 --
02/06/2017 529,620 526,740 -0,06 531,610 525,920 --
01/06/2017 524,110 527,030 0,56 527,960 523,460 --
31/05/2017 525,600 524,070 -0,31 527,620 524,070 --
30/05/2017 525,550 525,710 -0,38 527,370 524,120 --
29/05/2017 526,990 527,730 -0,06 527,780 526,370 --
26/05/2017 526,740 528,030 0,11 528,210 525,000 --
25/05/2017 528,880 527,460 -0,08 529,280 525,090 --
24/05/2017 528,040 527,870 -0,06 529,040 527,110 --
23/05/2017 526,630 528,170 0,06 529,450 525,870 --
22/05/2017 528,490 527,850 0,18 528,890 526,890 --
19/05/2017 525,900 526,920 0,46 527,480 524,470 --
18/05/2017 527,070 524,520 -0,86 527,570 519,480 --
17/05/2017 532,810 529,060 -1,25 535,130 527,640 --
16/05/2017 535,180 535,760 0,07 536,340 534,110 --
15/05/2017 535,350 535,410 0,13 536,120 533,920 --
12/05/2017 534,640 534,710 0,09 534,870 533,130 --
11/05/2017 536,780 534,240 -0,27 537,230 532,500 --
10/05/2017 535,270 535,660 -0,11 535,860 534,180 --
09/05/2017 535,320 536,260 0,36 537,840 535,320 --
08/05/2017 534,080 534,310 0,20 535,050 531,790 --
05/05/2017 527,000 533,270 0,91 533,270 526,620 --
04/05/2017 527,530 528,440 0,62 528,760 525,770 --
03/05/2017 524,610 525,200 -0,05 525,200 523,860 --
02/05/2017 522,400 525,480 0,83 525,820 521,790 --
28/04/2017 520,560 521,130 -0,15 522,190 520,080 --
27/04/2017 522,410 521,890 -0,49 522,470 520,970 --
26/04/2017 523,880 524,460 0,08 524,920 522,540 --
25/04/2017 525,610 524,050 0,06 526,250 523,520 --
24/04/2017 522,210 523,730 2,25 525,020 520,990 --
21/04/2017 512,700 512,190 0,09 513,620 510,130 --
20/04/2017 510,170 511,720 0,09 513,990 509,400 --
19/04/2017 511,400 511,280 0,30 514,390 509,760 --
18/04/2017 515,550 509,730 -1,17 516,090 509,520 --
13/04/2017 516,330 515,770 -0,39 516,880 514,710 --
12/04/2017 519,340 517,810 -0,11 521,480 517,520 --
11/04/2017 517,600 518,400 -0,15 520,310 515,710 --
10/04/2017 519,510 519,160 0,09 519,760 516,980 --
07/04/2017 515,580 518,700 0,46 518,700 514,220 --
06/04/2017 511,480 516,300 0,27 516,560 510,860 --
05/04/2017 515,070 514,890 0,16 517,370 514,560 --
04/04/2017 513,460 514,050 0,12 514,310 512,120 --
03/04/2017 517,520 513,450 -0,60 518,320 513,250 --
31/03/2017 514,600 516,540 0,16 516,540 513,760 --
30/03/2017 513,710 515,730 0,42 515,730 513,090 --
29/03/2017 513,820 513,580 0,28 514,700 511,670 --
28/03/2017 510,900 512,150 0,56 512,150 508,890 --
27/03/2017 506,650 509,320 -0,43 509,560 506,230 --
24/03/2017 512,500 511,530 -0,21 512,800 510,410 --
23/03/2017 509,570 512,620 0,61 512,980 508,130 --
22/03/2017 510,810 509,520 -0,79 511,200 506,390 --
21/03/2017 517,150 513,590 -0,29 518,880 512,430 --
20/03/2017 514,760 515,090 -0,22 516,540 514,620 --
17/03/2017 513,370 516,240 0,33 516,900 512,970 --
16/03/2017 516,110 514,530 0,56 516,110 513,270 --
15/03/2017 511,490 511,660 0,31 513,250 511,110 --
14/03/2017 512,350 510,060 -0,36 512,350 508,670 --
13/03/2017 511,620 511,900 0,15 513,090 510,630 --
10/03/2017 510,170 511,140 0,67 514,040 509,450 --
09/03/2017 504,530 507,740 0,98 508,190 503,930 --
08/03/2017 502,340 502,800 -0,03 503,750 501,000 --
07/03/2017 503,900 502,950 -0,14 504,960 502,350 --
06/03/2017 503,810 503,650 -0,44 503,970 501,460 --
03/03/2017 502,350 505,860 0,41 506,040 501,980 --
02/03/2017 505,370 503,790 -0,25 505,370 502,440 --
01/03/2017 499,140 505,040 1,96 505,500 498,940 --
28/02/2017 496,230 495,350 0,11 496,570 491,870 --
27/02/2017 496,600 494,810 -0,02 497,250 494,060 --
24/02/2017 497,290 494,900 -0,55 497,620 491,190 --
23/02/2017 498,920 497,630 -0,30 500,580 497,060 --
22/02/2017 499,610 499,110 0,11 500,940 496,940 --
21/02/2017 495,220 498,570 0,59 499,130 494,520 --
20/02/2017 496,670 495,660 -0,69 497,290 494,220 --
17/02/2017 493,120 499,080 1,03 499,080 489,800 --
16/02/2017 494,820 493,980 -0,54 495,840 492,930 --
15/02/2017 496,460 496,660 0,41 497,140 494,610 --
14/02/2017 494,740 494,620 0,12 495,040 493,290 --
13/02/2017 491,310 494,050 0,92 495,180 490,990 --
10/02/2017 490,670 489,560 0,22 490,860 487,930 --
09/02/2017 484,620 488,500 1,03 489,120 484,570 --
08/02/2017 485,860 483,510 -0,16 485,860 480,230 --
07/02/2017 481,700 484,280 0,46 485,990 481,700 --
06/02/2017 486,580 482,080 -0,79 487,300 481,950 --
03/02/2017 483,380 485,920 0,77 487,260 482,360 --
02/02/2017 480,230 482,190 0,53 484,230 479,580 --
01/02/2017 480,190 479,650 0,62 482,500 479,380 --
31/01/2017 479,970 476,710 -0,59 482,850 476,710 --
30/01/2017 484,420 479,530 -1,30 485,420 478,120 --
27/01/2017 486,390 485,870 -0,12 486,600 484,430 --
26/01/2017 488,290 486,450 -0,32 488,650 485,180 --
25/01/2017 486,360 488,030 1,03 489,080 485,650 --
24/01/2017 482,940 483,050 0,07 483,930 482,060 --
23/01/2017 483,890 482,710 -0,67 485,450 481,300 --
20/01/2017 484,560 485,980 0,28 487,960 483,380 --
19/01/2017 486,570 484,640 -0,02 486,590 482,690 --
18/01/2017 484,730 484,750 0,62 485,440 481,870 --
17/01/2017 482,340 481,770 -0,49 484,060 480,530 --
16/01/2017 485,220 484,130 -0,81 486,170 484,070 --
13/01/2017 485,680 488,090 1,04 488,110 484,850 --
12/01/2017 485,170 483,090 -0,72 486,480 482,410 --
11/01/2017 484,410 486,580 0,38 488,860 482,900 --
10/01/2017 485,260 484,740 -0,07 486,230 483,020 --
09/01/2017 487,750 485,100 -0,39 487,750 484,020 --
06/01/2017 486,590 487,000 0,01 487,340 485,060 --
05/01/2017 486,500 486,930 -0,13 488,320 485,780 --
04/01/2017 489,680 487,580 -0,08 489,680 486,510 --
03/01/2017 488,070 487,990 0,33 489,910 487,310 --
02/01/2017 481,160 486,370 0,66 487,100 481,010 --
30/12/2016 482,210 483,170 0,15 483,540 480,540 --
29/12/2016 481,690 482,460 -0,36 483,080 481,480 --
28/12/2016 483,430 484,200 0,13 484,200 482,990 --
27/12/2016 483,120 483,580 0,15 484,100 482,820 --
23/12/2016 483,000 482,860 0,08 483,670 482,270 --
22/12/2016 481,910 482,470 -0,15 482,930 481,240 --
21/12/2016 483,210 483,210 -0,17 484,210 481,710 --
20/12/2016 480,750 484,040 0,77 484,160 480,420 --
publicidad
publicidad