Actualizado 12:31 CET Actualizar Actualizando...

Histórico de cotizaciones

FechaAperturaCierreDif.%MáximoMínimoVolumen
18/01/2022776,570769,700-1,49776,890766,090--
17/01/2022782,020781,320-0,28784,320775,080--
14/01/2022783,140783,530-0,99788,330781,110--
13/01/2022789,740791,3300,11796,120788,460--
12/01/2022788,660790,4401,03794,130785,600--
11/01/2022781,890782,3501,19783,730777,360--
10/01/2022792,100773,130-1,94792,420770,310--
07/01/2022788,950788,4300,32789,940783,630--
06/01/2022786,920785,900-1,85789,280779,840--
05/01/2022802,500800,750-0,44805,660799,580--
04/01/2022808,760804,2800,12812,550802,280--
03/01/2022802,500803,3100,67805,850800,620--
31/12/2021799,650797,930-0,29800,660796,590--
30/12/2021797,680800,2500,52800,830797,130--
29/12/2021801,500796,120-0,60802,280793,560--
28/12/2021796,990800,9500,46803,590796,610--
27/12/2021788,840797,3000,86798,510788,400--
24/12/2021791,840790,480-0,23793,340790,480--
23/12/2021787,550792,3001,31793,200784,370--
22/12/2021777,630782,0800,92782,080773,950--
21/12/2021771,540774,9501,56775,970768,740--
20/12/2021757,250763,030-1,12765,510755,570--
17/12/2021776,580771,700-1,27778,000765,560--
16/12/2021791,110781,5900,79793,060781,590--
15/12/2021778,350775,460-0,04780,440774,540--
14/12/2021786,610775,750-0,93788,080775,310--
13/12/2021791,410783,000-0,64796,230782,470--
10/12/2021786,050788,010-0,49793,730786,050--
09/12/2021800,230791,910-0,73800,830790,930--
08/12/2021805,070797,720-1,00809,160797,720--
07/12/2021789,950805,7803,51806,130789,630--
06/12/2021778,230778,4300,80780,440770,880--
03/12/2021784,800772,220-0,84785,100769,140--
02/12/2021779,790778,800-1,50783,750773,370--
01/12/2021783,840790,7001,71792,160779,620--
30/11/2021778,570777,390-1,22786,840774,310--
29/11/2021791,630787,0100,69793,760786,380--
26/11/2021782,270781,630-3,21793,000779,700--
25/11/2021806,920807,5500,57808,910803,780--
24/11/2021804,980802,9600,09807,290795,280--
23/11/2021807,500802,240-1,61810,110801,500--
22/11/2021824,250815,340-0,79825,380815,340--
19/11/2021825,280821,800-0,40828,000820,450--
18/11/2021826,220825,060-0,30829,660823,440--
17/11/2021827,380827,5700,13829,350825,820--
16/11/2021825,710826,5000,40828,010822,660--
15/11/2021820,920823,2100,35823,210817,800--
12/11/2021815,380820,3000,48820,300813,060--
11/11/2021812,220816,3500,21816,350809,040--
10/11/2021817,080814,630-0,07819,800808,800--
09/11/2021815,270815,170-0,30818,120813,100--
08/11/2021818,220817,590-0,26820,880817,480--
05/11/2021820,150819,720-0,08824,720819,050--
04/11/2021820,710820,3800,54822,340818,040--
03/11/2021811,280816,0100,46816,070811,280--
02/11/2021809,210812,2900,07812,530808,420--
01/11/2021815,250811,7400,10815,630808,300--
29/10/2021804,460810,910-0,16811,530801,260--
28/10/2021812,810812,230-0,38815,950810,450--
27/10/2021816,030815,290-0,20818,270813,920--
26/10/2021813,440816,9100,48818,310813,090--
25/10/2021815,520813,0200,01816,750812,070--
22/10/2021812,500812,9700,66816,970810,920--
21/10/2021801,230807,6400,27809,680800,870--
20/10/2021798,730805,4700,37808,360798,730--
19/10/2021800,000802,4900,72803,240798,370--
18/10/2021797,040796,740-0,46798,480792,590--
15/10/2021796,640800,4101,21801,030792,330--
14/10/2021785,080790,8401,71791,560784,000--
13/10/2021769,590777,5200,78778,910767,520--
12/10/2021763,890771,470-0,30773,850763,240--
11/10/2021771,580773,7900,23775,330768,220--
08/10/2021777,450772,050-0,66777,500772,050--
07/10/2021771,180777,1802,10777,850767,640--
06/10/2021763,490761,220-1,29764,090751,060--
05/10/2021758,840771,1901,85771,610758,840--
04/10/2021762,260757,200-1,24765,960756,540--
01/10/2021761,820766,690-0,68771,190761,820--
30/09/2021782,670771,940-0,50785,180771,790--
29/09/2021775,680775,8400,28783,790774,830--
28/09/2021787,020773,710-1,90788,280772,450--
27/09/2021798,490788,670-0,35798,670787,090--
24/09/2021797,760791,450-1,14798,190790,630--
23/09/2021799,150800,6101,04803,110797,930--
22/09/2021790,250792,4000,77792,950786,850--
21/09/2021781,980786,3101,03789,970781,980--
20/09/2021779,800778,280-1,42781,380773,240--
17/09/2021803,670789,490-1,09804,470788,030--
16/09/2021797,100798,1500,50800,410796,720--
15/09/2021798,760794,190-0,44800,340794,100--
14/09/2021792,650797,7100,79798,040789,570--
13/09/2021789,490791,4500,38794,880789,490--
10/09/2021790,290788,4900,17794,060786,840--
09/09/2021785,110787,170-0,23791,180782,210--
08/09/2021789,830789,000-0,72791,920784,350--
07/09/2021798,050794,730-0,48799,510793,640--
06/09/2021792,790798,5501,14799,560792,790--
03/09/2021793,230789,550-0,48794,100784,810--
02/09/2021789,110793,3200,42793,760787,630--
01/09/2021793,390790,0000,30793,910787,750--
31/08/2021791,270787,620-0,19792,540784,900--
30/08/2021788,320789,1400,27790,230787,880--
27/08/2021780,410787,0400,86787,330779,850--
26/08/2021778,190780,310-0,21781,940776,190--
25/08/2021783,560781,930-0,16785,460781,240--
24/08/2021785,020783,1500,37785,610780,550--
23/08/2021777,140780,2801,15780,860773,240--
20/08/2021766,090771,4100,73772,920763,340--
19/08/2021761,220765,830-0,73766,270755,330--
18/08/2021770,980771,4800,09773,010768,900--
17/08/2021766,930770,7900,13772,080764,650--
16/08/2021769,640769,780-0,65772,490767,140--
13/08/2021773,850774,830-0,05775,500771,940--
12/08/2021775,160775,240-0,08778,960773,950--
11/08/2021776,600775,8400,09778,730774,180--
10/08/2021773,540775,1200,43777,260773,200--
09/08/2021766,700771,8000,52772,930766,700--
06/08/2021768,030767,820-0,05769,510766,870--
05/08/2021763,860768,2300,26771,560763,860--
04/08/2021763,660766,2400,81767,390763,060--
03/08/2021755,810760,0800,25760,750754,460--
02/08/2021760,480758,2200,52762,190754,870--
30/07/2021752,160754,310-0,50759,350751,370--
29/07/2021750,960758,0801,39758,580750,910--
28/07/2021739,190747,6601,41747,820738,560--
27/07/2021740,720737,240-1,05741,940735,670--
26/07/2021744,360745,100-0,58746,640742,520--
23/07/2021741,610749,4201,41749,780739,580--
22/07/2021735,880739,0300,72741,130734,970--
21/07/2021728,240733,7401,62735,110728,230--
20/07/2021723,530722,0300,13727,840716,980--
19/07/2021729,620721,090-2,09729,800716,230--
16/07/2021740,370736,520-0,39740,560734,190--
15/07/2021741,090739,420-0,74744,530738,200--
14/07/2021740,960744,9500,28747,350740,850--
13/07/2021741,220742,8600,60742,860738,940--
12/07/2021731,920738,4400,86739,400730,190--
09/07/2021726,940732,1501,25732,150725,530--
08/07/2021732,600723,110-1,97733,010718,210--
07/07/2021733,990737,6400,84737,950733,700--
06/07/2021733,250731,480-0,34735,800729,190--
05/07/2021732,170733,9900,06735,300730,000--
02/07/2021734,080733,5500,30736,350731,790--
01/07/2021734,710731,3300,25738,100726,220--
30/06/2021734,500729,520-0,64735,630726,850--
29/06/2021731,470734,1900,46736,330731,140--
28/06/2021730,410730,860-0,31734,690729,090--
25/06/2021734,010733,1400,06734,920731,290--
24/06/2021728,080732,7001,06733,740727,030--
23/06/2021731,570725,050-0,49732,180725,050--
22/06/2021724,350728,5900,67729,760721,870--
21/06/2021715,160723,7700,58724,250713,940--
18/06/2021733,170719,630-2,08735,630717,810--
17/06/2021728,750734,8900,19736,070728,470--
16/06/2021732,680733,5000,34734,870731,120--
15/06/2021733,970730,9800,12734,640730,850--
14/06/2021730,980730,1000,22734,640728,400--
11/06/2021726,700728,4800,42729,000724,990--
10/06/2021723,660725,4500,38727,140721,430--
09/06/2021719,890722,7100,46723,250718,700--
08/06/2021719,310719,4300,11723,040718,000--
07/06/2021719,870718,610-0,22721,310716,080--
04/06/2021717,150720,1800,43720,880716,090--
03/06/2021718,240717,080-0,26718,380712,420--
02/06/2021715,930718,9300,42719,050715,560--
01/06/2021712,810715,9400,93722,070712,810--
31/05/2021712,540709,360-0,55714,570709,020--
28/05/2021709,410713,2800,69715,320709,410--
27/05/2021708,880708,360-0,40711,350706,140--
26/05/2021714,320711,170-0,15715,520710,090--
25/05/2021713,790712,2500,25715,740712,250--
24/05/2021707,910710,4600,50710,660706,070--
21/05/2021705,770706,9600,41710,010702,920--
20/05/2021697,400704,0901,49704,290693,220--
19/05/2021697,340693,720-1,60697,830685,970--
18/05/2021709,400705,0100,25710,150704,930--
17/05/2021704,820703,220-0,02705,830699,790--
14/05/2021700,290703,3301,31703,330695,650--
13/05/2021686,860694,220-0,08696,530677,880--
12/05/2021696,510694,760-0,17698,990692,530--
11/05/2021700,610695,940-2,24702,080689,510--
10/05/2021718,480711,910-0,90718,480710,830--
07/05/2021717,320718,4100,84719,290712,500--
06/05/2021714,590712,460-0,24715,920707,580--
05/05/2021703,780714,1402,46714,420702,920--
04/05/2021714,020696,980-2,13714,250695,710--
03/05/2021709,930712,1300,65713,110705,990--
30/04/2021710,580707,560-0,41711,820705,870--
29/04/2021715,780710,470-0,19719,260709,970--
28/04/2021713,630711,840-0,05714,200710,490--
27/04/2021715,410712,220-0,45715,560709,720--
26/04/2021714,980715,460-0,04716,690711,570--
23/04/2021710,480715,7700,40715,770709,440--
22/04/2021712,580712,9400,50714,620710,350--
21/04/2021707,160709,3601,31710,620704,630--
20/04/2021710,880700,190-1,65713,380699,060--
19/04/2021717,050711,940-0,68718,500710,620--
16/04/2021714,480716,8000,42716,800712,570--
15/04/2021713,210713,8000,18714,980712,370--
14/04/2021708,830712,5500,56713,310708,440--
13/04/2021709,100708,6000,18710,850706,100--
12/04/2021711,940707,350-0,84713,480706,700--
09/04/2021713,460713,3600,00714,110711,600--
08/04/2021713,460713,3800,46713,970710,700--
07/04/2021711,900710,080-0,45712,850709,630--
06/04/2021716,810713,2800,68717,690711,910--
05/04/2021708,430708,4300,00708,430708,430--
01/04/2021707,050708,4301,23710,950704,530--
31/03/2021700,810699,850-0,18704,250699,690--
30/03/2021700,820701,1200,46702,440696,960--
29/03/2021697,940697,9400,19700,850696,920--
26/03/2021690,690696,6201,65697,940689,680--
25/03/2021684,320685,330-0,12686,480677,330--
24/03/2021682,590686,1300,64687,960681,620--
23/03/2021681,190681,740-0,36684,290679,480--
22/03/2021678,380684,2100,37684,230677,860--
19/03/2021675,890681,700-0,10683,430675,890--
18/03/2021684,050682,3900,25684,460680,160--
17/03/2021682,220680,710-0,43684,400679,110--
16/03/2021682,740683,6500,71684,450679,650--
15/03/2021678,430678,8000,21681,540676,140--
12/03/2021679,800677,410-0,92679,890675,470--
11/03/2021682,530683,7100,84684,760681,050--
10/03/2021675,300678,0300,43681,380673,260--
09/03/2021665,290675,1001,42676,470665,080--
08/03/2021657,960665,6501,80667,530655,000--
05/03/2021650,850653,870-0,58662,740649,970--
04/03/2021656,880657,670-0,86661,360652,170--
03/03/2021667,600663,3500,01668,670658,860--
02/03/2021662,360663,260-0,20668,240660,270--
01/03/2021662,020664,5802,05665,690658,620--
26/02/2021651,210651,260-1,99658,230647,900--
25/02/2021670,230664,480-0,01671,490664,480--
24/02/2021662,430664,5400,07666,590659,560--
23/02/2021669,620664,060-1,14669,620653,940--
22/02/2021672,160671,750-0,99673,130666,090--
19/02/2021674,450678,4800,84679,790671,740--
18/02/2021681,440672,810-1,21683,510670,410--
17/02/2021686,550681,040-0,93688,830681,040--
16/02/2021686,940687,4300,33689,240685,760--
15/02/2021680,430685,1801,23686,980679,080--
12/02/2021665,160676,8301,88677,240665,160--
11/02/2021659,880664,3401,08664,340658,190--
10/02/2021660,500657,2300,02663,230654,490--
09/02/2021657,540657,0700,10657,980653,870--
08/02/2021657,730656,3900,48658,250654,380--
05/02/2021657,700653,240-0,17657,700652,260--
04/02/2021652,530654,380-0,08655,800651,610--
03/02/2021658,220654,8900,31659,160651,490--
02/02/2021651,340652,8700,85654,580650,880--
01/02/2021642,660647,3401,61648,880642,220--
29/01/2021641,330637,110-1,83644,940637,110--
28/01/2021639,550649,0000,17650,120633,680--
27/01/2021654,340647,920-1,61656,360642,090--
26/01/2021656,580658,5400,05662,470656,070--
25/01/2021666,940658,240-0,35667,850655,160--
22/01/2021660,150660,530-0,50660,890655,900--
21/01/2021663,460663,8800,69666,660662,480--
20/01/2021655,660659,3001,23661,090654,540--

AEX AMSTERD. (AEX)AEX AMSTERD. (AEX)

-11,62-1,49 %
769,70

No espere. Anticípese. Decida.

Nuestros boletines son valiosos para inversores y líderes financieros. Denos la oportunidad de demostrárselo. Si le decepcionamos: cancele, sin más. Gracias por su confianza.