Italia markets close in 3 hours 10 minutes

AEX-Index (^AEX)

Amsterdam - Amsterdam Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
878,46-0,37 (-0,04%)
In data: 02:05PM CEST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 2024873,54879,37873,51878,46878,46-
30 apr 2024884,15884,64877,88878,83878,8357.768.900
29 apr 2024882,58890,12882,17882,27882,2756.787.100
26 apr 2024876,43884,78876,37882,63882,6353.024.400
25 apr 2024872,77877,38864,34870,27870,2760.271.000
24 apr 2024879,44883,13872,78874,02874,0266.184.500
23 apr 2024873,96875,77871,02874,79874,7961.087.700
22 apr 2024865,48868,44864,49866,51866,5153.182.100
19 apr 2024859,10863,30858,09860,01860,0170.442.300
18 apr 2024868,84868,84862,43865,36865,3655.799.100
17 apr 2024866,50876,58865,35865,35865,3553.954.300
16 apr 2024872,36876,96871,06874,67874,6766.305.400
15 apr 2024883,14890,58881,62884,07884,0751.491.500
12 apr 2024891,55894,52881,14883,45883,4563.049.200
11 apr 2024886,41891,11879,51883,79883,7957.779.300
10 apr 2024889,56891,56879,35886,67886,6756.872.000
09 apr 2024884,25888,81879,19881,03881,0350.546.100
08 apr 2024879,58885,52879,37884,86884,8644.160.700
05 apr 2024875,83880,89874,26880,63880,6350.525.500
04 apr 2024884,88886,82883,21884,17884,1747.327.400
03 apr 2024883,27884,51879,47884,05884,0550.944.300
02 apr 2024888,54892,54880,32881,42881,4258.447.900
28 mar 2024881,85883,73881,05881,78881,7857.532.500
27 mar 2024878,85881,20878,55879,10879,1045.265.100
26 mar 2024876,38880,77875,14878,40878,4044.004.500
25 mar 2024875,81878,65873,48877,15877,1536.895.800
22 mar 2024873,68877,09870,59876,34876,3453.607.700
21 mar 2024872,12876,22869,81875,42875,4257.605.900
20 mar 2024860,96864,82859,06860,54860,5447.244.800
19 mar 2024857,13860,69855,68860,69860,6950.709.100
18 mar 2024854,83856,75852,79853,76853,7651.870.600
15 mar 2024858,57860,44851,78851,78851,78196.283.200
14 mar 2024863,63863,82856,13858,75858,7557.129.900
13 mar 2024862,92864,60859,64860,33860,3360.301.000
12 mar 2024856,42861,66854,04860,97860,9767.101.900
11 mar 2024855,45857,50849,89852,32852,3255.743.800
08 mar 2024870,97872,00861,96861,96861,9649.848.000
07 mar 2024855,88868,98853,74868,74868,7457.971.000
06 mar 2024851,75857,85851,75857,02857,0254.213.700
05 mar 2024854,05855,03849,81851,16851,1649.499.900
04 mar 2024857,15859,24854,97856,55856,5552.716.000
01 mar 2024852,60854,23848,37854,10854,1062.860.100
29 feb 2024847,45849,78844,09848,44848,44118.687.400
28 feb 2024849,14850,31845,58847,46847,4652.188.600
27 feb 2024851,97854,04849,88852,98852,9843.697.400
26 feb 2024853,02854,34851,16852,87852,8745.203.300
23 feb 2024859,04859,61854,13854,97854,9749.430.000
22 feb 2024857,35861,63854,72857,51857,5157.543.600
21 feb 2024849,34849,34843,50846,79846,7953.520.300
20 feb 2024853,09854,57846,58848,28848,2859.555.800
19 feb 2024853,63857,68853,31855,85855,8542.028.000
16 feb 2024855,66858,11854,17858,11858,1163.394.800
15 feb 2024848,73850,46844,27847,59847,5966.205.000
14 feb 2024843,74845,38841,87843,67843,6757.458.900
13 feb 2024843,03851,43838,22842,62842,6257.534.000
12 feb 2024852,71855,13851,10854,88854,8840.748.300
09 feb 2024845,74851,95845,01851,77851,7752.471.200
08 feb 2024837,45845,13837,27843,75843,7557.878.500
07 feb 2024831,22832,11829,33830,13830,1372.967.800
06 feb 2024829,87831,78826,60831,09831,0983.551.600
05 feb 2024824,03825,36821,58824,29824,2963.782.700
02 feb 2024827,25827,57821,69822,53822,5382.859.300
01 feb 2024817,63824,72816,83822,09822,09159.758.000
31 gen 2024819,76822,65818,19818,21818,2185.656.700
30 gen 2024821,39823,76819,11820,64820,6458.600
29 gen 2024818,80820,98818,02819,91819,9154.900
26 gen 2024811,97818,96811,97817,74817,7458.500
25 gen 2024808,41815,89807,77814,87814,8758.700
24 gen 2024799,82807,93798,43806,93806,9357.300
23 gen 2024787,58789,37783,10787,77787,7747.400
22 gen 2024784,82787,27783,81785,60785,6051.900
19 gen 2024782,58783,52778,34778,89778,8953.400
18 gen 2024772,62778,46772,62778,17778,1756.400
17 gen 2024769,89771,99766,66771,43771,4359.300
16 gen 2024775,07779,31773,28778,54778,5450.100
15 gen 2024783,92784,95779,21779,49779,4948.000
12 gen 2024780,68785,34780,37781,86781,8651.716.100
11 gen 2024780,60783,20774,54774,54774,5453.000
10 gen 2024777,14778,96774,24775,02775,0255.700
09 gen 2024779,56779,76774,54777,58777,5853.100
08 gen 2024777,13780,10773,50779,09779,0952.000
05 gen 2024775,37779,68771,57778,70778,7045.200
04 gen 2024780,51781,05776,00780,31780,3158.900
03 gen 2024782,49784,65776,10779,75779,7561.200
02 gen 2024790,69792,49780,13783,11783,1147.900
29 dic 2023787,79790,21785,96786,82786,8234.600
28 dic 2023789,39789,58786,04787,04787,0435.434.000
27 dic 2023788,51789,32785,46786,84786,8441.100
22 dic 2023789,15789,48782,61785,45785,4547.600
21 dic 2023789,38791,30787,12789,88789,8843.000
20 dic 2023793,57796,00790,03793,69793,6953.200
19 dic 2023789,94793,37789,94792,48792,4854.500
18 dic 2023790,19793,11787,73789,15789,1556.100
15 dic 2023793,70796,12790,96793,13793,13142.400
14 dic 2023793,39798,09786,24789,91789,9186.000
13 dic 2023787,32791,07787,02787,02787,0255.700
12 dic 2023785,85790,52785,23786,13786,1358.400
11 dic 2023782,42787,07780,40786,45786,4554.600
08 dic 2023777,69783,60776,74781,85781,8556.800
07 dic 2023774,84777,17773,99776,34776,3449.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...