AEX All Share (AAX)

AAX
🏛️ Países Bajos →
1,259.25
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 1,111.07 1,113.89 1,108.87 1,110.99 23.7M
2021-12-30 1,103.86 1,111.45 1,103.86 1,111.06 49.5M
2021-12-29 1,110.79 1,112.15 1,099.75 1,103.84 58.0M
2021-12-28 1,107.32 1,115.17 1,106.27 1,110.80 52.6M
2021-12-27 1,097.25 1,109.30 1,094.67 1,107.31 47.4M
2021-12-24 1,100.24 1,101.44 1,097.30 1,097.30 21.7M
2021-12-23 1,084.81 1,101.10 1,084.81 1,100.26 85.8M
2021-12-22 1,074.04 1,084.79 1,073.37 1,084.78 78.1M
2021-12-21 1,056.33 1,075.74 1,056.33 1,074.04 97.1M
2021-12-20 1,067.72 1,067.72 1,044.52 1,056.33 108.6M
2021-12-17 1,077.02 1,077.02 1,058.57 1,067.72 209.0M
2021-12-16 1,068.97 1,095.89 1,068.97 1,077.25 112.8M
2021-12-15 1,067.07 1,075.45 1,066.96 1,069.00 98.6M
2021-12-14 1,077.48 1,085.00 1,066.72 1,066.96 104.8M
2021-12-13 1,086.01 1,097.48 1,077.10 1,077.43 88.8M
2021-12-10 1,091.61 1,094.09 1,083.20 1,085.98 71.8M
2021-12-09 1,101.42 1,105.51 1,090.52 1,091.61 83.2M
2021-12-08 1,114.23 1,117.09 1,100.75 1,100.75 105.8M
2021-12-07 1,071.54 1,114.43 1,071.54 1,114.26 119.1M
2021-12-06 1,065.43 1,074.08 1,061.26 1,071.55 115.0M
2021-12-03 1,076.52 1,083.73 1,060.14 1,064.79 114.8M
2021-12-02 1,098.05 1,098.05 1,069.63 1,076.47 117.3M
2021-12-01 1,074.71 1,099.66 1,074.71 1,098.04 115.6M
2021-11-30 1,087.71 1,090.32 1,070.92 1,074.70 200.9M
2021-11-29 1,080.11 1,096.60 1,080.11 1,087.76 129.3M
2021-11-26 1,114.63 1,114.63 1,075.27 1,080.05 201.8M
2021-11-25 1,108.02 1,117.86 1,108.02 1,114.86 69.6M
2021-11-24 1,107.32 1,114.67 1,096.48 1,108.03 112.2M
2021-11-23 1,129.05 1,129.05 1,106.61 1,107.31 99.6M
2021-11-22 1,139.38 1,143.97 1,129.04 1,129.06 120.0M
2021-11-19 1,145.80 1,149.19 1,137.38 1,139.34 148.6M
2021-11-18 1,149.76 1,153.26 1,143.25 1,145.80 91.3M
2021-11-17 1,149.57 1,151.79 1,148.43 1,149.77 83.7M
2021-11-16 1,144.75 1,151.41 1,144.28 1,149.54 88.5M
2021-11-15 1,139.89 1,144.73 1,138.23 1,144.72 91.6M
2021-11-12 1,134.45 1,139.99 1,130.20 1,139.89 86.0M
2021-11-11 1,129.15 1,134.43 1,122.12 1,134.43 91.2M
2021-11-10 1,130.37 1,137.83 1,119.36 1,129.12 109.0M
2021-11-09 1,132.93 1,134.54 1,127.21 1,130.33 85.4M
2021-11-08 1,136.14 1,138.05 1,132.74 1,132.94 93.1M
2021-11-05 1,136.41 1,141.91 1,135.11 1,136.16 104.0M
2021-11-04 1,126.97 1,138.15 1,126.97 1,136.47 122.5M
2021-11-03 1,120.59 1,126.96 1,118.89 1,126.96 89.5M
2021-11-02 1,121.02 1,121.98 1,116.12 1,120.61 93.3M
2021-11-01 1,119.96 1,127.29 1,116.16 1,121.04 102.2M
2021-10-29 1,121.16 1,121.16 1,105.99 1,119.97 120.2M
2021-10-28 1,123.04 1,125.94 1,118.88 1,121.85 136.7M
2021-10-27 1,122.84 1,125.17 1,119.64 1,122.96 101.6M
2021-10-26 1,119.47 1,126.59 1,118.08 1,123.29 98.5M
2021-10-25 1,122.33 1,125.50 1,118.46 1,119.45 85.3M
2021-10-22 1,112.32 1,126.49 1,112.32 1,122.33 86.0M
2021-10-21 1,110.30 1,115.12 1,103.30 1,112.33 83.8M
2021-10-20 1,109.29 1,116.19 1,102.38 1,110.30 92.0M
2021-10-19 1,100.50 1,109.98 1,100.50 1,109.28 82.0M
2021-10-18 1,105.39 1,105.39 1,093.51 1,100.52 85.4M
2021-10-15 1,092.18 1,105.91 1,092.18 1,105.38 119.3M
2021-10-14 1,073.30 1,093.08 1,073.30 1,092.22 101.9M
2021-10-13 1,063.91 1,076.01 1,059.21 1,073.24 101.4M
2021-10-12 1,067.52 1,068.70 1,053.68 1,064.20 90.1M
2021-10-11 1,067.40 1,070.25 1,059.42 1,067.51 92.1M
2021-10-08 1,075.49 1,076.03 1,067.35 1,067.35 97.0M
2021-10-07 1,049.27 1,075.67 1,049.27 1,075.48 116.3M
2021-10-06 1,061.46 1,061.46 1,035.03 1,049.20 122.5M
2021-10-05 1,042.73 1,062.31 1,042.73 1,061.45 109.6M
2021-10-04 1,056.70 1,056.70 1,041.84 1,042.49 99.4M
2021-10-01 1,064.16 1,064.16 1,049.10 1,056.71 118.7M
2021-09-30 1,068.65 1,084.06 1,064.22 1,064.22 138.1M
2021-09-29 1,069.27 1,083.24 1,068.64 1,068.64 108.3M
2021-09-28 1,096.68 1,096.68 1,068.74 1,069.28 135.7M
2021-09-27 1,103.73 1,113.21 1,094.58 1,096.67 120.7M
2021-09-24 1,116.20 1,116.20 1,102.91 1,103.72 90.5M
2021-09-23 1,105.38 1,120.80 1,105.38 1,116.22 91.5M
2021-09-22 1,096.85 1,105.80 1,096.85 1,105.32 91.1M
2021-09-21 1,085.42 1,101.70 1,085.42 1,097.02 103.3M
2021-09-20 1,101.52 1,101.52 1,077.64 1,085.43 139.1M
2021-09-17 1,114.17 1,123.99 1,099.75 1,101.90 179.4M
2021-09-16 1,108.61 1,116.87 1,108.61 1,114.18 99.0M
2021-09-15 1,116.14 1,118.21 1,108.34 1,108.36 101.6M
2021-09-14 1,110.05 1,116.28 1,105.58 1,116.14 86.8M
2021-09-13 1,109.22 1,115.76 1,108.28 1,110.05 89.0M
2021-09-10 1,108.36 1,117.11 1,106.94 1,109.04 83.3M
2021-09-09 1,114.56 1,114.56 1,101.93 1,108.37 90.5M
2021-09-08 1,124.52 1,124.52 1,111.07 1,114.57 86.5M
2021-09-07 1,128.54 1,131.12 1,122.58 1,124.51 85.5M
2021-09-06 1,115.66 1,131.22 1,115.66 1,128.55 69.8M
2021-09-03 1,120.23 1,120.73 1,108.54 1,115.65 72.3M
2021-09-02 1,115.91 1,120.99 1,113.07 1,120.24 74.2M
2021-09-01 1,108.12 1,119.19 1,108.12 1,115.90 88.6M
2021-08-31 1,103.67 1,112.95 1,103.24 1,108.12 110.3M
2021-08-30 1,102.67 1,107.01 1,102.15 1,103.68 54.3M
2021-08-27 1,093.12 1,103.31 1,092.86 1,102.65 69.8M
2021-08-26 1,095.83 1,095.83 1,087.63 1,093.15 72.7M
2021-08-25 1,094.87 1,099.39 1,094.87 1,095.83 81.0M
2021-08-24 1,089.03 1,098.68 1,089.03 1,094.85 83.2M
2021-08-23 1,077.72 1,089.84 1,077.72 1,089.03 77.9M
2021-08-20 1,072.06 1,079.82 1,067.60 1,077.74 79.8M
2021-08-19 1,084.97 1,084.97 1,060.31 1,072.06 122.3M
2021-08-18 1,081.41 1,089.17 1,080.79 1,084.97 90.7M
2021-08-17 1,082.69 1,085.80 1,073.46 1,081.41 140.2M
2021-08-16 1,092.13 1,092.13 1,079.20 1,083.34 89.0M
2021-08-13 1,094.70 1,094.70 1,086.77 1,092.59 85.9M
2021-08-12 1,095.60 1,098.55 1,091.74 1,094.71 118.0M
2021-08-11 1,095.40 1,099.87 1,093.11 1,095.60 100.3M
2021-08-10 1,087.72 1,098.62 1,087.72 1,095.39 97.7M
2021-08-09 1,080.82 1,089.70 1,080.03 1,087.71 85.8M
2021-08-06 1,081.97 1,083.76 1,079.24 1,080.82 98.4M
2021-08-05 1,080.86 1,086.50 1,076.89 1,081.96 94.0M
2021-08-04 1,069.15 1,082.29 1,069.15 1,080.84 83.5M
2021-08-03 1,073.20 1,073.20 1,064.85 1,069.16 87.4M
2021-08-02 1,066.00 1,077.14 1,066.00 1,073.20 86.2M
2021-07-30 1,071.21 1,072.47 1,062.37 1,066.02 103.8M
2021-07-29 1,058.10 1,072.66 1,058.10 1,071.86 109.6M
2021-07-28 1,040.73 1,058.73 1,040.73 1,058.13 78.3M
2021-07-27 1,056.20 1,056.20 1,038.53 1,040.69 87.7M
2021-07-26 1,066.92 1,066.92 1,052.68 1,056.19 88.6M
2021-07-23 1,053.91 1,067.45 1,053.91 1,066.92 71.1M
2021-07-22 1,043.79 1,056.86 1,043.79 1,053.84 72.7M
2021-07-21 1,026.87 1,044.62 1,026.87 1,043.75 86.9M
2021-07-20 1,025.28 1,034.58 1,020.81 1,026.77 96.7M
2021-07-19 1,047.96 1,047.96 1,018.45 1,025.27 118.1M
2021-07-16 1,051.83 1,053.29 1,044.73 1,047.96 92.6M
2021-07-15 1,059.60 1,059.60 1,049.82 1,051.82 84.1M
2021-07-14 1,056.73 1,062.45 1,053.09 1,059.62 69.7M
2021-07-13 1,049.68 1,056.74 1,049.68 1,056.73 75.5M
2021-07-12 1,040.88 1,050.52 1,038.03 1,049.67 72.7M
2021-07-09 1,028.46 1,040.88 1,028.46 1,040.88 87.4M
2021-07-08 1,049.57 1,049.57 1,022.32 1,028.43 108.4M
2021-07-07 1,040.41 1,050.46 1,040.41 1,049.78 96.3M
2021-07-06 1,043.15 1,046.31 1,037.32 1,040.41 93.9M
2021-07-05 1,046.45 1,046.45 1,038.97 1,043.17 59.7M
2021-07-02 1,042.07 1,049.84 1,042.07 1,046.47 72.7M
2021-07-01 1,040.90 1,052.28 1,035.53 1,042.05 93.9M
2021-06-30 1,047.44 1,050.61 1,038.66 1,040.91 99.0M
2021-06-29 1,042.18 1,049.81 1,042.18 1,047.44 77.9M
2021-06-28 1,044.43 1,046.95 1,038.82 1,042.17 82.4M
2021-06-25 1,043.67 1,046.99 1,041.68 1,044.42 75.9M
2021-06-24 1,034.36 1,044.32 1,034.36 1,043.68 88.9M
2021-06-23 1,039.37 1,044.74 1,034.35 1,034.35 87.9M
2021-06-22 1,036.29 1,040.94 1,030.04 1,039.38 92.8M
2021-06-21 1,030.55 1,036.69 1,022.50 1,036.29 102.4M
2021-06-18 1,051.49 1,052.92 1,029.16 1,030.56 196.7M
2021-06-17 1,050.15 1,052.90 1,041.86 1,051.46 101.5M
2021-06-16 1,044.60 1,051.46 1,044.60 1,050.09 83.9M
2021-06-15 1,045.95 1,051.65 1,044.57 1,044.61 92.5M
2021-06-14 1,045.67 1,052.21 1,044.06 1,045.95 100.2M
2021-06-11 1,039.25 1,044.44 1,038.92 1,043.86 81.4M
2021-06-10 1,036.30 1,041.86 1,034.40 1,039.17 102.6M
2021-06-09 1,032.98 1,037.39 1,032.42 1,036.30 112.1M
2021-06-08 1,032.42 1,039.20 1,032.42 1,032.98 132.7M
2021-06-07 1,035.35 1,035.91 1,028.87 1,032.43 71.8M
2021-06-04 1,029.99 1,036.40 1,029.07 1,035.34 87.8M
2021-06-03 1,033.43 1,034.35 1,024.54 1,029.96 71.5M
2021-06-02 1,028.40 1,033.52 1,028.37 1,033.43 89.1M
2021-06-01 1,019.56 1,036.55 1,019.56 1,028.30 89.5M
2021-05-31 1,023.57 1,026.79 1,018.93 1,019.56 46.3M
2021-05-28 1,014.55 1,025.88 1,014.55 1,023.56 91.8M
2021-05-27 1,019.00 1,019.39 1,012.21 1,014.54 160.6M
2021-05-26 1,020.92 1,025.33 1,017.67 1,018.95 95.2M
2021-05-25 1,017.25 1,025.89 1,017.25 1,020.92 89.4M
2021-05-24 1,011.18 1,017.50 1,010.91 1,017.27 50.4M
2021-05-21 1,008.81 1,015.11 1,006.12 1,011.18 100.6M
2021-05-20 993.61 1,008.89 993.61 1,008.79 85.5M
2021-05-19 1,009.45 1,009.45 983.14 993.57 118.4M
2021-05-18 1,007.25 1,016.56 1,007.25 1,009.64 102.3M
2021-05-17 1,008.35 1,012.72 1,004.00 1,007.26 91.3M
2021-05-14 995.35 1,008.33 995.35 1,008.33 105.6M
2021-05-13 997.99 998.70 973.62 995.36 132.2M
2021-05-12 997.63 1,004.00 994.81 997.98 133.9M
2021-05-11 1,018.82 1,018.82 988.25 997.17 122.0M
2021-05-10 1,029.76 1,030.31 1,017.15 1,018.81 120.0M
2021-05-07 1,020.08 1,030.66 1,019.87 1,029.77 115.7M
2021-05-06 1,021.54 1,023.18 1,013.09 1,020.08 120.0M
2021-05-05 998.52 1,021.49 998.52 1,021.30 129.7M
2021-05-04 1,020.89 1,024.30 997.03 998.50 122.6M
2021-05-03 1,016.18 1,022.89 1,013.35 1,020.87 106.1M
2021-04-30 1,020.54 1,022.99 1,013.72 1,016.16 108.3M
2021-04-29 1,023.34 1,032.41 1,019.37 1,020.57 117.4M
2021-04-28 1,023.51 1,026.60 1,021.11 1,023.34 91.8M
2021-04-27 1,027.57 1,027.65 1,019.51 1,023.50 100.2M
2021-04-26 1,027.70 1,029.03 1,022.49 1,027.57 117.3M
2021-04-23 1,024.30 1,027.68 1,018.33 1,027.68 105.8M
2021-04-22 1,016.71 1,025.08 1,016.71 1,024.31 117.0M
2021-04-21 1,003.81 1,017.82 1,003.81 1,016.72 129.7M
2021-04-20 1,019.41 1,021.58 1,002.00 1,003.76 117.9M
2021-04-19 1,028.08 1,031.00 1,018.09 1,019.45 84.2M
2021-04-16 1,022.97 1,028.31 1,022.46 1,028.06 107.5M
2021-04-15 1,020.68 1,024.27 1,020.12 1,022.97 100.9M
2021-04-14 1,015.85 1,022.59 1,015.55 1,020.68 95.5M
2021-04-13 1,012.48 1,017.71 1,011.20 1,015.89 100.0M
2021-04-12 1,021.94 1,021.94 1,011.44 1,012.47 93.0M
2021-04-09 1,021.66 1,023.19 1,018.89 1,021.94 109.0M
2021-04-08 1,014.84 1,021.89 1,014.84 1,021.65 149.1M
2021-04-07 1,023.58 1,023.58 1,014.78 1,014.78 107.5M
2021-04-06 1,018.00 1,030.87 1,018.00 1,023.59 115.4M
2021-04-01 1,001.58 1,021.94 1,001.58 1,018.02 97.0M
2021-03-31 1,003.45 1,006.91 1,001.34 1,001.57 110.7M
2021-03-30 998.09 1,004.67 997.93 1,003.45 100.8M
2021-03-29 997.36 1,002.60 997.24 998.07 106.0M
2021-03-26 979.16 999.32 979.16 997.34 113.0M
2021-03-25 982.04 982.04 967.61 979.16 110.6M
2021-03-24 977.61 985.48 976.10 982.03 122.3M
2021-03-23 980.63 981.44 974.46 977.58 143.3M
2021-03-22 975.84 980.88 971.14 980.71 115.9M
2021-03-19 977.31 978.31 969.56 975.83 290.6M
2021-03-18 975.78 981.50 975.28 977.32 129.4M
2021-03-17 981.43 981.47 972.52 975.79 119.9M
2021-03-16 974.37 982.95 974.37 981.43 134.3M
2021-03-15 971.71 978.52 970.45 974.37 125.3M
2021-03-12 983.92 983.92 968.86 971.72 114.0M
2021-03-11 974.38 985.79 974.38 983.91 143.6M
2021-03-10 969.09 977.69 967.67 974.40 148.4M
2021-03-09 955.94 970.85 953.96 969.09 159.6M
2021-03-08 941.39 957.88 940.95 955.95 167.0M
2021-03-05 949.26 953.42 938.11 941.39 175.7M
2021-03-04 959.80 959.80 943.61 949.21 150.6M
2021-03-03 958.78 968.29 954.15 959.80 139.7M
2021-03-02 961.56 966.47 956.30 958.79 133.4M
2021-03-01 943.06 963.08 943.06 961.55 143.2M
2021-02-26 960.53 960.53 938.10 943.03 169.8M
2021-02-25 961.81 971.09 960.57 960.57 155.4M
2021-02-24 962.58 966.48 955.46 961.84 149.5M
2021-02-23 974.33 974.33 948.33 962.58 241.9M
2021-02-22 987.35 987.35 967.98 974.33 124.1M
2021-02-19 980.07 989.17 979.54 987.35 142.6M
2021-02-18 989.09 992.49 977.18 980.08 143.0M
2021-02-17 993.66 997.54 989.04 989.13 164.6M
2021-02-16 991.74 996.52 990.33 993.64 125.6M
2021-02-15 981.51 994.12 981.51 991.72 152.7M
2021-02-12 967.59 982.17 967.05 981.50 166.5M
2021-02-11 956.67 967.65 956.67 967.64 131.0M
2021-02-10 958.23 966.18 953.72 956.63 135.1M
2021-02-09 955.73 959.49 952.77 958.24 98.2M
2021-02-08 952.28 959.45 952.28 955.85 108.2M
2021-02-05 953.54 957.81 951.25 952.27 116.5M
2021-02-04 955.04 955.20 950.09 953.56 109.2M
2021-02-03 951.25 960.45 951.25 954.98 108.9M
2021-02-02 941.08 953.01 941.08 951.26 118.4M
2021-02-01 925.17 942.88 925.17 941.08 104.4M
2021-01-29 940.97 940.97 925.15 925.15 133.0M
2021-01-28 936.45 942.04 917.60 940.96 163.6M
2021-01-27 955.08 955.08 929.65 936.45 180.4M
2021-01-26 957.45 960.49 952.83 955.07 124.6M
2021-01-25 957.41 973.02 953.78 957.43 137.6M
2021-01-22 960.77 960.77 951.71 957.40 106.4M
2021-01-21 955.01 964.77 955.01 960.77 117.4M
2021-01-20 943.97 957.83 943.97 954.96 95.0M
2021-01-19 940.20 946.37 940.20 943.98 103.0M
2021-01-18 940.47 941.73 937.74 940.11 92.7M
2021-01-15 947.85 947.85 936.13 940.45 155.8M
2021-01-14 928.85 948.51 928.85 948.51 123.1M
2021-01-13 926.96 930.39 923.88 928.81 137.5M
2021-01-12 925.53 930.23 923.97 926.98 148.5M
2021-01-11 929.87 932.08 922.41 925.53 133.3M
2021-01-08 916.58 929.85 916.58 929.84 150.6M
2021-01-07 920.33 924.41 916.17 916.58 152.8M
2021-01-06 915.58 923.06 912.31 920.34 182.2M
2021-01-05 912.37 916.75 910.33 915.61 139.3M
2021-01-04 905.08 920.04 905.08 912.36 142.1M