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
2023-12-29 1,071.87 1,077.01 1,070.49 1,071.54 50.6M
2023-12-28 1,071.71 1,075.46 1,070.34 1,071.94 52.1M
2023-12-27 1,068.61 1,074.55 1,068.61 1,071.67 59.0M
2023-12-22 1,074.39 1,074.66 1,064.23 1,068.63 62.4M
2023-12-21 1,079.60 1,079.60 1,069.97 1,074.39 64.0M
2023-12-20 1,076.77 1,081.52 1,074.00 1,079.61 71.8M
2023-12-19 1,071.97 1,078.13 1,071.97 1,076.75 74.6M
2023-12-18 1,079.21 1,079.21 1,070.21 1,071.99 78.5M
2023-12-15 1,074.46 1,084.00 1,074.46 1,079.31 178.4M
2023-12-14 1,063.65 1,082.29 1,063.65 1,074.46 127.6M
2023-12-13 1,062.24 1,068.75 1,062.24 1,063.51 78.7M
2023-12-12 1,061.77 1,068.06 1,060.55 1,062.24 80.0M
2023-12-11 1,055.47 1,062.87 1,053.43 1,061.81 72.7M
2023-12-08 1,048.22 1,057.73 1,048.22 1,055.47 74.5M
2023-12-07 1,048.12 1,048.87 1,043.96 1,048.22 68.4M
2023-12-06 1,044.79 1,051.43 1,044.79 1,048.16 87.4M
2023-12-05 1,039.49 1,046.21 1,036.03 1,044.78 75.3M
2023-12-04 1,041.55 1,044.04 1,038.50 1,039.57 72.9M
2023-12-01 1,032.72 1,042.56 1,032.72 1,041.56 72.4M
2023-11-30 1,029.83 1,036.81 1,027.32 1,032.69 207.0M
2023-11-29 1,027.29 1,032.63 1,024.93 1,029.81 68.3M
2023-11-28 1,030.99 1,030.99 1,024.38 1,027.29 60.2M
2023-11-27 1,033.97 1,034.43 1,030.20 1,031.01 53.6M
2023-11-24 1,029.02 1,034.48 1,027.84 1,033.97 47.1M
2023-11-23 1,027.07 1,029.43 1,025.65 1,029.02 54.0M
2023-11-22 1,024.03 1,028.54 1,023.56 1,027.10 60.8M
2023-11-21 1,026.97 1,027.87 1,022.47 1,024.01 61.7M
2023-11-20 1,026.17 1,027.67 1,024.33 1,026.98 58.1M
2023-11-17 1,019.74 1,027.22 1,017.75 1,026.20 91.8M
2023-11-16 1,031.82 1,031.82 1,019.59 1,019.68 85.6M
2023-11-15 1,025.05 1,034.45 1,025.05 1,031.81 88.5M
2023-11-14 1,015.76 1,028.76 1,013.27 1,025.07 93.4M
2023-11-13 1,005.47 1,015.77 1,005.47 1,015.77 76.7M
2023-11-10 1,010.42 1,010.42 1,000.26 1,005.47 67.1M
2023-11-09 994.39 1,011.05 988.93 1,010.39 90.4M
2023-11-08 995.35 998.06 988.67 994.48 101.9M
2023-11-07 995.30 997.42 991.78 995.38 72.0M
2023-11-06 998.56 1,002.24 994.85 995.28 73.0M
2023-11-03 995.67 1,002.34 995.67 998.58 86.1M
2023-11-02 974.14 999.06 974.14 995.68 103.2M
2023-11-01 968.29 977.95 965.76 974.18 62.4M
2023-10-31 961.79 972.76 961.47 968.28 73.4M
2023-10-30 962.72 970.31 960.79 961.79 57.1M
2023-10-27 968.07 973.62 961.49 962.70 77.4M
2023-10-26 971.26 971.98 961.52 968.08 84.5M
2023-10-25 971.71 974.42 967.28 971.56 74.7M
2023-10-24 966.95 974.57 962.59 971.69 61.5M
2023-10-23 963.59 967.80 956.88 966.98 66.8M
2023-10-20 978.61 978.61 963.59 963.59 93.2M
2023-10-19 981.52 984.35 976.51 978.65 68.0M
2023-10-18 993.40 994.18 979.64 981.55 67.5M
2023-10-17 992.02 996.08 984.15 993.40 59.8M
2023-10-16 990.92 995.53 987.44 992.03 60.9M
2023-10-13 1,002.58 1,003.62 989.62 990.27 74.7M
2023-10-12 996.59 1,007.31 996.59 1,002.49 65.0M
2023-10-11 996.77 1,001.16 993.86 996.56 66.7M
2023-10-10 979.65 998.74 979.65 996.79 78.4M
2023-10-09 980.21 985.31 976.58 979.66 66.1M
2023-10-06 971.75 980.23 969.79 980.21 81.6M
2023-10-05 971.74 977.90 970.70 971.76 63.7M
2023-10-04 970.58 977.83 964.38 971.75 78.6M
2023-10-03 978.26 981.02 970.22 970.51 74.6M
2023-10-02 986.13 990.57 975.63 979.29 68.0M
2023-09-29 982.48 996.23 982.48 986.13 84.7M
2023-09-28 977.03 982.55 968.81 982.49 78.5M
2023-09-27 975.61 981.96 974.20 977.02 88.4M
2023-09-26 983.42 983.42 971.98 975.60 66.4M
2023-09-25 988.57 988.95 976.35 983.44 68.3M
2023-09-22 988.70 991.03 983.67 988.52 105.6M
2023-09-21 998.59 998.59 984.93 988.83 78.1M
2023-09-20 994.19 1,001.87 993.46 998.55 70.3M
2023-09-19 994.19 1,000.26 991.88 994.17 63.9M
2023-09-18 1,001.91 1,001.91 992.88 994.29 80.1M
2023-09-15 1,006.76 1,013.24 1,001.27 1,001.91 177.1M
2023-09-14 994.06 1,008.63 993.58 1,006.75 88.1M
2023-09-13 997.63 997.63 989.83 994.06 61.8M
2023-09-12 1,000.02 1,003.78 994.22 997.65 68.3M
2023-09-11 999.49 1,007.60 999.48 1,000.01 60.7M
2023-09-08 1,000.59 1,004.12 991.12 999.52 64.0M
2023-09-07 1,011.53 1,011.53 998.31 1,000.60 62.5M
2023-09-06 1,012.73 1,016.15 1,005.43 1,011.54 66.7M
2023-09-05 1,013.13 1,015.16 1,004.51 1,012.75 60.3M
2023-09-04 1,012.14 1,023.67 1,012.14 1,013.13 42.5M
2023-09-01 1,008.35 1,017.49 1,008.35 1,012.08 67.8M
2023-08-31 1,009.49 1,016.57 1,008.34 1,008.34 148.0M
2023-08-30 1,011.75 1,013.33 1,005.77 1,009.57 71.9M
2023-08-29 1,005.60 1,012.83 1,005.60 1,011.76 78.5M
2023-08-28 993.21 1,007.14 993.21 1,005.60 61.2M
2023-08-25 995.14 1,000.59 991.21 993.24 73.5M
2023-08-24 1,005.55 1,016.74 994.75 995.11 69.5M
2023-08-23 1,001.38 1,007.47 1,000.61 1,005.56 75.5M
2023-08-22 994.62 1,009.87 994.62 1,001.35 83.2M
2023-08-21 996.20 1,003.71 994.19 994.70 71.5M
2023-08-18 1,000.78 1,000.78 989.70 996.21 89.7M
2023-08-17 1,018.67 1,020.16 1,000.53 1,000.77 97.2M
2023-08-16 1,021.41 1,022.53 1,015.23 1,018.65 66.1M
2023-08-15 1,030.05 1,033.22 1,018.29 1,021.46 70.2M
2023-08-14 1,029.43 1,030.92 1,023.27 1,030.06 70.0M
2023-08-11 1,046.06 1,046.06 1,026.94 1,029.36 82.4M
2023-08-10 1,036.05 1,049.93 1,036.05 1,046.04 86.3M
2023-08-09 1,031.68 1,043.18 1,031.68 1,036.04 83.9M
2023-08-08 1,039.25 1,039.25 1,027.25 1,031.69 89.0M
2023-08-07 1,041.21 1,041.72 1,034.86 1,039.25 77.4M
2023-08-04 1,037.64 1,042.15 1,033.12 1,041.19 99.4M
2023-08-03 1,042.62 1,042.62 1,029.48 1,037.64 103.5M
2023-08-02 1,058.54 1,058.54 1,040.40 1,042.62 103.5M
2023-08-01 1,066.56 1,066.56 1,057.00 1,058.54 82.5M
2023-07-31 1,071.03 1,071.03 1,062.76 1,066.58 89.4M
2023-07-28 1,067.85 1,072.08 1,061.89 1,071.01 116.2M
2023-07-27 1,045.87 1,069.01 1,045.87 1,067.85 101.9M
2023-07-26 1,051.43 1,052.56 1,038.87 1,045.89 85.6M
2023-07-25 1,041.43 1,053.13 1,041.43 1,051.44 93.1M
2023-07-24 1,042.89 1,043.41 1,038.12 1,041.43 81.0M
2023-07-21 1,038.10 1,043.09 1,035.31 1,042.92 74.7M
2023-07-20 1,046.69 1,046.69 1,036.26 1,038.07 80.6M
2023-07-19 1,045.95 1,052.72 1,045.75 1,046.70 76.8M
2023-07-18 1,044.34 1,047.72 1,039.73 1,045.93 74.4M
2023-07-17 1,053.89 1,053.89 1,042.06 1,044.35 62.8M
2023-07-14 1,047.99 1,056.81 1,047.52 1,053.88 77.4M
2023-07-13 1,038.43 1,051.04 1,038.43 1,048.00 82.1M
2023-07-12 1,020.74 1,041.58 1,020.74 1,038.44 118.1M
2023-07-11 1,019.50 1,025.18 1,017.15 1,020.76 71.0M
2023-07-10 1,016.02 1,021.48 1,010.29 1,019.39 64.3M
2023-07-07 1,012.96 1,019.00 1,006.36 1,016.02 76.9M
2023-07-06 1,036.60 1,036.60 1,010.90 1,012.97 97.5M
2023-07-05 1,049.22 1,049.22 1,035.74 1,036.73 73.3M
2023-07-04 1,045.74 1,051.58 1,045.62 1,049.17 60.1M
2023-07-03 1,040.79 1,050.74 1,040.79 1,045.75 73.7M
2023-06-30 1,034.91 1,043.23 1,029.90 1,040.77 92.3M
2023-06-29 1,033.34 1,036.45 1,031.40 1,034.88 65.6M
2023-06-28 1,023.36 1,034.78 1,023.36 1,033.34 81.2M
2023-06-27 1,017.77 1,028.32 1,016.71 1,023.36 77.5M
2023-06-26 1,016.37 1,021.41 1,010.10 1,017.77 75.2M
2023-06-23 1,021.94 1,022.34 1,013.36 1,016.55 89.0M
2023-06-22 1,022.57 1,022.57 1,011.25 1,022.11 69.8M
2023-06-21 1,028.69 1,028.69 1,021.24 1,022.59 64.4M
2023-06-20 1,039.73 1,039.73 1,027.99 1,028.69 68.8M
2023-06-19 1,045.46 1,045.46 1,038.87 1,039.76 69.6M
2023-06-16 1,046.52 1,050.67 1,045.46 1,045.46 172.2M
2023-06-15 1,045.35 1,048.93 1,038.33 1,046.54 93.1M
2023-06-14 1,040.81 1,046.84 1,037.96 1,045.33 99.1M
2023-06-13 1,029.90 1,042.43 1,029.90 1,040.80 93.9M
2023-06-12 1,028.94 1,034.61 1,027.95 1,029.93 91.3M
2023-06-09 1,030.13 1,033.51 1,024.78 1,028.93 71.6M
2023-06-08 1,031.36 1,031.36 1,025.09 1,030.13 80.9M
2023-06-07 1,031.77 1,033.95 1,027.53 1,031.36 87.3M
2023-06-06 1,032.59 1,032.59 1,023.05 1,031.76 84.0M
2023-06-05 1,035.11 1,039.38 1,032.47 1,032.59 79.9M
2023-06-02 1,021.64 1,036.08 1,021.39 1,035.09 98.0M
2023-06-01 1,012.16 1,023.26 1,012.16 1,021.66 71.2M
2023-05-31 1,024.52 1,024.52 1,010.86 1,011.59 215.0M
2023-05-30 1,034.18 1,037.78 1,023.13 1,024.51 88.1M
2023-05-29 1,039.12 1,041.15 1,033.75 1,034.18 40.9M
2023-05-26 1,022.28 1,042.22 1,022.28 1,039.13 88.0M
2023-05-25 1,021.36 1,028.33 1,020.51 1,022.27 96.5M
2023-05-24 1,037.36 1,037.36 1,016.42 1,020.95 102.8M
2023-05-23 1,041.01 1,042.14 1,037.36 1,037.36 89.3M
2023-05-22 1,040.39 1,042.40 1,038.02 1,040.98 94.7M
2023-05-19 1,038.35 1,047.17 1,038.35 1,040.39 116.2M
2023-05-18 1,028.28 1,039.47 1,028.28 1,038.36 93.7M
2023-05-17 1,025.06 1,029.09 1,021.85 1,028.26 112.1M
2023-05-16 1,025.55 1,029.24 1,022.91 1,025.05 88.5M
2023-05-15 1,018.94 1,026.95 1,018.94 1,025.56 87.9M
2023-05-12 1,016.58 1,022.80 1,016.58 1,018.84 103.8M
2023-05-11 1,013.86 1,021.98 1,011.45 1,016.59 127.2M
2023-05-10 1,011.30 1,017.20 1,007.91 1,013.83 126.9M
2023-05-09 1,021.17 1,021.17 1,007.59 1,011.28 100.8M
2023-05-08 1,017.86 1,024.04 1,017.86 1,021.17 77.3M
2023-05-05 1,004.74 1,018.04 1,004.74 1,017.88 129.7M
2023-05-04 1,007.46 1,008.55 998.03 1,004.72 107.4M
2023-05-03 1,007.99 1,012.46 1,005.72 1,007.47 90.1M
2023-05-02 1,024.68 1,027.26 1,007.40 1,008.02 109.3M
2023-04-28 1,015.37 1,025.53 1,010.12 1,024.66 112.2M
2023-04-27 1,012.66 1,015.50 1,006.68 1,015.38 98.6M
2023-04-26 1,016.84 1,016.84 1,006.63 1,012.67 108.5M
2023-04-25 1,026.05 1,026.05 1,015.27 1,016.85 101.7M
2023-04-24 1,028.71 1,030.21 1,022.04 1,026.06 87.5M
2023-04-21 1,028.33 1,029.71 1,023.59 1,028.71 109.9M
2023-04-20 1,029.15 1,031.08 1,023.05 1,028.31 90.8M
2023-04-19 1,034.97 1,035.46 1,025.02 1,029.16 95.2M
2023-04-18 1,028.95 1,038.79 1,028.95 1,034.97 100.1M
2023-04-17 1,033.06 1,035.99 1,028.84 1,028.97 101.5M
2023-04-14 1,029.50 1,036.19 1,028.11 1,033.05 103.5M
2023-04-13 1,026.76 1,030.71 1,024.44 1,029.69 91.0M
2023-04-12 1,035.24 1,041.05 1,025.01 1,026.76 116.2M
2023-04-11 1,030.75 1,038.65 1,030.75 1,035.25 95.2M
2023-04-06 1,026.21 1,032.15 1,026.21 1,030.70 95.8M
2023-04-05 1,033.64 1,033.64 1,022.76 1,026.19 109.4M
2023-04-04 1,035.29 1,043.37 1,033.29 1,033.63 112.6M
2023-04-03 1,034.14 1,039.54 1,033.34 1,035.30 106.3M
2023-03-31 1,029.18 1,035.94 1,026.89 1,034.13 112.2M
2023-03-30 1,019.52 1,030.47 1,019.52 1,029.14 127.6M
2023-03-29 1,000.84 1,019.48 1,000.84 1,019.47 118.8M
2023-03-28 1,002.06 1,011.36 997.38 1,000.84 108.0M
2023-03-27 999.82 1,009.62 999.37 1,002.07 167.6M
2023-03-24 1,017.69 1,017.69 994.76 999.82 157.9M
2023-03-23 1,010.51 1,020.16 1,006.62 1,017.66 105.8M
2023-03-22 1,004.18 1,014.49 1,003.28 1,010.61 109.2M
2023-03-21 995.14 1,013.33 995.14 1,004.15 138.5M
2023-03-20 986.60 999.54 969.53 995.13 173.9M
2023-03-17 992.75 1,008.52 981.02 986.63 319.3M
2023-03-16 978.64 995.24 970.96 992.74 186.7M
2023-03-15 1,009.55 1,009.55 976.84 978.69 216.5M
2023-03-14 995.54 1,012.22 991.53 1,009.77 140.2M
2023-03-13 1,018.97 1,018.97 985.16 995.55 198.5M
2023-03-10 1,031.95 1,031.95 1,011.14 1,018.99 132.2M
2023-03-09 1,034.40 1,035.44 1,023.73 1,032.03 76.4M
2023-03-08 1,032.00 1,035.82 1,028.24 1,034.41 87.6M
2023-03-07 1,044.01 1,044.01 1,031.23 1,031.97 83.6M
2023-03-06 1,044.68 1,048.44 1,040.95 1,044.02 78.9M
2023-03-03 1,037.47 1,045.92 1,037.47 1,044.71 93.7M
2023-03-02 1,030.35 1,037.48 1,022.45 1,037.47 93.7M
2023-03-01 1,032.89 1,043.13 1,029.42 1,030.33 103.7M
2023-02-28 1,037.51 1,039.66 1,030.63 1,032.91 136.9M
2023-02-27 1,023.29 1,041.68 1,023.29 1,037.52 101.3M
2023-02-24 1,034.47 1,040.87 1,023.20 1,023.29 109.3M
2023-02-23 1,035.22 1,042.66 1,034.46 1,034.46 122.0M
2023-02-22 1,037.60 1,037.70 1,028.16 1,035.07 115.2M
2023-02-21 1,047.24 1,047.24 1,031.77 1,037.59 98.1M
2023-02-20 1,049.84 1,051.81 1,045.30 1,047.23 86.1M
2023-02-17 1,059.44 1,059.44 1,043.27 1,049.87 169.0M
2023-02-16 1,058.09 1,066.74 1,052.05 1,059.43 160.1M
2023-02-15 1,048.64 1,058.21 1,047.28 1,058.11 102.7M
2023-02-14 1,048.99 1,059.13 1,045.84 1,048.57 99.6M
2023-02-13 1,036.51 1,049.64 1,036.51 1,048.99 74.4M
2023-02-10 1,043.80 1,043.80 1,030.12 1,036.58 131.5M
2023-02-09 1,032.29 1,049.04 1,032.29 1,043.78 133.2M
2023-02-08 1,036.80 1,047.05 1,032.18 1,032.29 107.0M
2023-02-07 1,035.58 1,038.15 1,032.12 1,036.84 85.8M
2023-02-06 1,052.25 1,052.25 1,031.40 1,035.58 90.0M
2023-02-03 1,044.24 1,052.22 1,040.79 1,052.20 111.6M
2023-02-02 1,028.35 1,049.51 1,028.35 1,044.21 142.9M
2023-02-01 1,025.67 1,033.13 1,025.16 1,028.37 98.1M
2023-01-31 1,026.12 1,026.24 1,014.56 1,025.69 106.4M
2023-01-30 1,037.86 1,037.86 1,017.40 1,026.10 102.8M
2023-01-27 1,031.92 1,039.78 1,031.92 1,037.91 86.1M
2023-01-26 1,024.12 1,035.89 1,024.12 1,031.93 94.2M
2023-01-25 1,030.56 1,030.56 1,015.04 1,024.13 98.9M
2023-01-24 1,032.11 1,035.95 1,025.90 1,030.56 102.1M
2023-01-23 1,019.49 1,033.78 1,019.38 1,032.12 87.2M
2023-01-20 1,014.71 1,020.37 1,014.71 1,019.50 94.3M
2023-01-19 1,033.25 1,033.25 1,014.92 1,014.93 105.3M
2023-01-18 1,032.80 1,041.90 1,032.67 1,033.24 132.9M
2023-01-17 1,031.00 1,036.82 1,025.06 1,032.81 120.9M
2023-01-16 1,030.71 1,032.39 1,027.90 1,031.02 101.2M
2023-01-13 1,023.58 1,033.86 1,023.58 1,030.69 130.5M
2023-01-12 1,018.77 1,029.34 1,017.47 1,023.43 136.4M
2023-01-11 1,009.64 1,021.71 1,009.64 1,018.73 93.6M
2023-01-10 1,014.81 1,014.81 1,006.73 1,009.62 84.4M
2023-01-09 996.69 1,017.32 996.69 1,014.79 96.8M
2023-01-06 983.23 998.09 980.72 996.73 88.6M
2023-01-05 985.59 988.05 980.35 983.20 100.6M
2023-01-04 972.00 987.72 970.75 985.59 122.5M
2023-01-03 962.26 982.11 962.26 972.02 111.1M
2023-01-02 944.70 962.67 944.70 962.24 66.2M