|
 AMEX - American Stock Exchange Composite Index - [Ticker: ^XAX] |     | | Última Transacción | 2.634,718 | Hora de Cotización | 2017-11-01 - 19:34:00 | | Variación | +5,387 (+0,205%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 2.654,225 | Mínimo | 2.625,159 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 2.629,331 | PER | 0,00% | | Apertura | 2.643,003 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para ^XAX desde 2000-01-01 hasta 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 868,74 | 0 | 879,47 | 861,39 | 876,97 | 00:00:00 | | 2000-01-04 | 849,65 | 0 | 868,74 | 847,66 | 868,74 | 00:00:00 | | 2000-01-05 | 858,88 | 0 | 860,43 | 840,82 | 849,65 | 00:00:00 | | 2000-01-06 | 857,76 | 0 | 859,92 | 855,37 | 858,88 | 00:00:00 | | 2000-01-07 | 863,76 | 0 | 866,49 | 854,14 | 857,76 | 00:00:00 | | 2000-01-10 | 882,75 | 0 | 883,24 | 863,72 | 863,76 | 00:00:00 | | 2000-01-11 | 865,51 | 0 | 882,80 | 863,43 | 882,75 | 00:00:00 | | 2000-01-12 | 857,98 | 0 | 865,55 | 853,52 | 865,51 | 00:00:00 | | 2000-01-13 | 866,63 | 0 | 867,63 | 857,90 | 857,98 | 00:00:00 | | 2000-01-14 | 869,74 | 0 | 875,54 | 866,63 | 866,63 | 00:00:00 | | 2000-01-18 | 886,34 | 0 | 886,34 | 869,01 | 869,74 | 00:00:00 | | 2000-01-19 | 890,57 | 0 | 890,57 | 882,92 | 886,34 | 00:00:00 | | 2000-01-20 | 899,61 | 0 | 902,22 | 890,34 | 890,57 | 00:00:00 | | 2000-01-21 | 912,28 | 0 | 914,25 | 899,54 | 899,61 | 00:00:00 | | 2000-01-24 | 905,49 | 0 | 919,30 | 902,39 | 911,62 | 00:00:00 | | 2000-01-25 | 915,36 | 0 | 915,75 | 902,73 | 905,49 | 00:00:00 | | 2000-01-26 | 912,21 | 0 | 918,49 | 908,35 | 915,36 | 00:00:00 | | 2000-01-27 | 882,80 | 0 | 914,14 | 882,58 | 912,21 | 00:00:00 | | 2000-01-28 | 868,24 | 0 | 886,08 | 864,97 | 882,80 | 00:00:00 | | 2000-01-31 | 860,25 | 0 | 868,85 | 849,38 | 868,24 | 00:00:00 | | 2000-02-01 | 873,08 | 0 | 874,16 | 858,09 | 860,25 | 00:00:00 | | 2000-02-02 | 879,05 | 0 | 880,88 | 873,05 | 873,08 | 00:00:00 | | 2000-02-03 | 888,33 | 0 | 888,38 | 877,69 | 877,69 | 00:00:00 | | 2000-02-04 | 882,97 | 0 | 889,75 | 879,52 | 888,33 | 00:00:00 | | 2000-02-07 | 884,08 | 0 | 888,80 | 882,00 | 882,97 | 00:00:00 | | 2000-02-08 | 885,34 | 0 | 885,35 | 877,02 | 884,08 | 00:00:00 | | 2000-02-09 | 880,28 | 0 | 887,83 | 877,87 | 885,34 | 00:00:00 | | 2000-02-10 | 892,99 | 0 | 898,65 | 880,19 | 880,28 | 00:00:00 | | 2000-02-11 | 889,47 | 0 | 895,06 | 887,38 | 892,99 | 00:00:00 | | 2000-02-14 | 893,48 | 0 | 896,01 | 886,80 | 889,59 | 00:00:00 | | 2000-02-15 | 894,32 | 0 | 895,28 | 888,19 | 893,48 | 00:00:00 | | 2000-02-16 | 902,25 | 0 | 903,85 | 894,29 | 894,32 | 00:00:00 | | 2000-02-17 | 937,46 | 0 | 939,05 | 902,25 | 902,25 | 00:00:00 | | 2000-02-18 | 931,96 | 0 | 944,54 | 926,63 | 937,46 | 00:00:00 | | 2000-02-22 | 934,46 | 0 | 940,33 | 923,02 | 931,96 | 00:00:00 | | 2000-02-23 | 934,99 | 0 | 937,65 | 927,87 | 934,46 | 00:00:00 | | 2000-02-24 | 935,62 | 0 | 937,60 | 928,40 | 934,99 | 00:00:00 | | 2000-02-25 | 943,54 | 0 | 952,52 | 930,41 | 935,62 | 00:00:00 | | 2000-02-28 | 964,38 | 0 | 966,87 | 941,64 | 943,54 | 00:00:00 | | 2000-02-29 | 973,23 | 0 | 975,29 | 961,47 | 964,38 | 00:00:00 | | 2000-03-07 | 1.016,94 | 0 | 1.028,36 | 1.011,33 | 1.022,36 | 00:00:00 | | 2000-03-08 | 1.001,40 | 0 | 1.017,60 | 991,13 | 1.016,94 | 00:00:00 | | 2000-03-09 | 1.018,76 | 0 | 1.018,78 | 998,84 | 1.001,40 | 00:00:00 | | 2000-03-10 | 1.033,33 | 0 | 1.037,33 | 1.017,21 | 1.018,76 | 00:00:00 | | 2000-03-14 | 1.015,51 | 0 | 1.031,60 | 1.012,20 | 1.018,86 | 00:00:00 | | 2000-03-15 | 996,12 | 0 | 1.018,44 | 982,75 | 1.015,51 | 00:00:00 | | 2000-03-16 | 1.017,65 | 0 | 1.018,93 | 991,73 | 996,12 | 00:00:00 | | 2000-03-17 | 1.011,00 | 0 | 1.025,77 | 1.010,55 | 1.017,65 | 00:00:00 | | 2000-03-20 | 1.006,27 | 0 | 1.022,86 | 1.002,67 | 1.011,00 | 00:00:00 | | 2000-03-21 | 1.003,83 | 0 | 1.006,35 | 987,19 | 1.006,27 | 00:00:00 | | 2000-03-22 | 1.030,24 | 0 | 1.034,75 | 1.003,83 | 1.003,83 | 00:00:00 | | 2000-03-23 | 1.036,40 | 0 | 1.037,76 | 1.025,33 | 1.030,24 | 00:00:00 | | 2000-03-24 | 1.032,51 | 0 | 1.043,46 | 1.027,01 | 1.036,40 | 00:00:00 | | 2000-03-27 | 1.023,87 | 0 | 1.034,76 | 1.023,06 | 1.032,51 | 00:00:00 | | 2000-03-28 | 1.016,51 | 0 | 1.024,80 | 1.012,73 | 1.023,87 | 00:00:00 | | 2000-03-29 | 1.000,90 | 0 | 1.016,64 | 998,83 | 1.016,51 | 00:00:00 | | 2000-03-30 | 995,99 | 0 | 1.007,49 | 981,58 | 1.000,90 | 00:00:00 | | 2000-03-31 | 1.005,03 | 0 | 1.010,35 | 984,36 | 995,99 | 00:00:00 | | 2000-04-03 | 978,00 | 0 | 1.007,70 | 977,96 | 1.005,03 | 00:00:00 | | 2000-04-04 | 942,52 | 0 | 980,82 | 896,20 | 978,00 | 00:00:00 | | 2000-04-05 | 956,71 | 0 | 964,47 | 931,72 | 942,52 | 00:00:00 | | 2000-04-06 | 979,80 | 0 | 980,97 | 956,71 | 956,71 | 00:00:00 | | 2000-04-07 | 988,69 | 0 | 991,88 | 979,80 | 979,80 | 00:00:00 | | 2000-04-10 | 958,04 | 0 | 989,23 | 957,11 | 988,69 | 00:00:00 | | 2000-04-11 | 944,87 | 0 | 958,53 | 936,98 | 958,04 | 00:00:00 | | 2000-04-12 | 926,79 | 0 | 950,91 | 925,94 | 944,87 | 00:00:00 | | 2000-04-13 | 915,23 | 0 | 932,53 | 914,74 | 926,79 | 00:00:00 | | 2000-04-17 | 848,97 | 0 | 858,50 | 830,05 | 857,97 | 00:00:00 | | 2000-04-18 | 877,36 | 0 | 877,36 | 846,89 | 848,97 | 00:00:00 | | 2000-04-19 | 886,23 | 0 | 897,63 | 876,36 | 877,36 | 00:00:00 | | 2000-04-20 | 897,64 | 0 | 899,27 | 886,23 | 886,23 | 00:00:00 | | 2000-04-24 | 880,72 | 0 | 897,64 | 875,62 | 897,64 | 00:00:00 | | 2000-04-25 | 896,04 | 0 | 896,04 | 880,72 | 880,72 | 00:00:00 | | 2000-04-26 | 896,43 | 0 | 902,86 | 895,27 | 896,04 | 00:00:00 | | 2000-04-27 | 902,09 | 0 | 903,96 | 888,65 | 896,43 | 00:00:00 | | 2000-04-28 | 922,45 | 0 | 924,41 | 902,00 | 902,09 | 00:00:00 | | 2000-05-01 | 936,18 | 0 | 937,31 | 922,43 | 922,45 | 00:00:00 | | 2000-05-02 | 925,72 | 0 | 936,45 | 923,97 | 936,18 | 00:00:00 | | 2000-05-03 | 914,40 | 0 | 925,72 | 907,94 | 925,72 | 00:00:00 | | 2000-05-04 | 921,05 | 0 | 922,18 | 911,04 | 914,40 | 00:00:00 | | 2000-05-05 | 928,69 | 0 | 929,28 | 919,10 | 921,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
