|
 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 2024-04-30 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-12-19 | 822,96 | 0 | 827,28 | 820,52 | 820,86 | 00:00:00 | | 2002-12-20 | 826,82 | 0 | 828,11 | 822,68 | 822,96 | 00:00:00 | | 2002-12-23 | 829,10 | 0 | 830,28 | 826,70 | 826,82 | 00:00:00 | | 2002-12-24 | 829,45 | 0 | 832,33 | 827,82 | 829,10 | 00:00:00 | | 2002-12-26 | 830,91 | 0 | 832,60 | 828,56 | 829,45 | 00:00:00 | | 2002-12-27 | 821,39 | 0 | 831,30 | 820,81 | 830,91 | 00:00:00 | | 2002-12-30 | 820,79 | 0 | 826,18 | 817,72 | 821,39 | 00:00:00 | | 2002-12-31 | 824,38 | 0 | 827,70 | 819,20 | 820,79 | 00:00:00 | | 2003-01-02 | 833,61 | 0 | 833,81 | 824,38 | 824,38 | 00:00:00 | | 2003-01-03 | 837,63 | 0 | 838,32 | 833,56 | 833,61 | 00:00:00 | | 2003-01-06 | 839,61 | 0 | 841,06 | 836,84 | 837,63 | 00:00:00 | | 2003-01-07 | 828,73 | 0 | 839,08 | 828,42 | 838,69 | 00:00:00 | | 2003-01-08 | 825,13 | 0 | 828,73 | 824,66 | 828,73 | 00:00:00 | | 2003-01-09 | 832,63 | 0 | 832,63 | 825,12 | 825,12 | 00:00:00 | | 2003-01-10 | 833,44 | 0 | 835,27 | 830,26 | 832,64 | 00:00:00 | | 2003-01-13 | 826,54 | 0 | 833,45 | 825,06 | 833,45 | 00:00:00 | | 2003-01-14 | 830,80 | 0 | 830,82 | 826,37 | 826,54 | 00:00:00 | | 2003-01-15 | 831,30 | 0 | 831,63 | 825,69 | 830,80 | 00:00:00 | | 2003-01-16 | 834,40 | 0 | 835,82 | 829,58 | 831,29 | 00:00:00 | | 2003-01-17 | 832,26 | 0 | 835,40 | 830,70 | 834,40 | 00:00:00 | | 2003-01-21 | 823,37 | 0 | 832,26 | 822,49 | 832,25 | 00:00:00 | | 2003-01-22 | 819,93 | 0 | 823,60 | 818,25 | 823,36 | 00:00:00 | | 2003-01-23 | 822,06 | 0 | 823,62 | 817,97 | 819,93 | 00:00:00 | | 2003-01-24 | 815,84 | 0 | 823,67 | 814,14 | 822,06 | 00:00:00 | | 2003-01-27 | 807,09 | 0 | 816,45 | 803,00 | 815,84 | 00:00:00 | | 2003-01-28 | 803,54 | 0 | 807,09 | 799,99 | 807,09 | 00:00:00 | | 2003-01-29 | 810,03 | 0 | 810,92 | 801,97 | 803,54 | 00:00:00 | | 2003-01-30 | 809,08 | 0 | 814,00 | 807,98 | 810,03 | 00:00:00 | | 2003-01-31 | 820,49 | 0 | 820,61 | 809,08 | 809,08 | 00:00:00 | | 2003-02-03 | 820,59 | 0 | 823,89 | 819,15 | 820,49 | 00:00:00 | | 2003-02-04 | 822,95 | 0 | 823,24 | 818,08 | 820,59 | 00:00:00 | | 2003-02-05 | 820,85 | 0 | 825,87 | 820,85 | 822,94 | 00:00:00 | | 2003-02-06 | 816,69 | 0 | 820,86 | 814,17 | 820,86 | 00:00:00 | | 2003-02-07 | 811,83 | 0 | 817,85 | 811,64 | 816,69 | 00:00:00 | | 2003-02-10 | 813,95 | 0 | 814,25 | 809,64 | 811,82 | 00:00:00 | | 2003-02-11 | 812,95 | 0 | 816,17 | 810,71 | 813,95 | 00:00:00 | | 2003-02-12 | 805,85 | 0 | 813,45 | 805,67 | 812,95 | 00:00:00 | | 2003-02-13 | 808,18 | 0 | 809,23 | 803,35 | 805,84 | 00:00:00 | | 2003-02-14 | 808,90 | 0 | 809,70 | 805,79 | 808,18 | 00:00:00 | | 2003-02-18 | 815,52 | 0 | 816,11 | 808,81 | 808,90 | 00:00:00 | | 2003-02-19 | 813,72 | 0 | 817,20 | 812,06 | 815,53 | 00:00:00 | | 2003-02-20 | 816,99 | 0 | 817,29 | 813,64 | 813,71 | 00:00:00 | | 2003-02-21 | 825,59 | 0 | 828,13 | 816,94 | 816,99 | 00:00:00 | | 2003-02-24 | 829,24 | 0 | 830,46 | 825,56 | 825,59 | 00:00:00 | | 2003-02-26 | 826,82 | 0 | 828,65 | 824,80 | 828,58 | 00:00:00 | | 2003-02-27 | 828,20 | 0 | 831,74 | 825,72 | 826,82 | 00:00:00 | | 2003-02-28 | 830,63 | 0 | 833,91 | 827,82 | 828,20 | 00:00:00 | | 2003-03-03 | 829,71 | 0 | 834,65 | 827,78 | 830,63 | 00:00:00 | | 2003-03-04 | 829,74 | 0 | 835,71 | 828,96 | 829,71 | 00:00:00 | | 2003-03-05 | 828,64 | 0 | 831,19 | 825,15 | 829,73 | 00:00:00 | | 2003-03-06 | 827,02 | 0 | 829,41 | 825,04 | 828,64 | 00:00:00 | | 2003-03-07 | 826,05 | 0 | 827,02 | 822,68 | 827,02 | 00:00:00 | | 2003-03-10 | 816,14 | 0 | 826,05 | 815,83 | 826,05 | 00:00:00 | | 2003-03-11 | 819,43 | 0 | 822,85 | 816,14 | 816,14 | 00:00:00 | | 2003-03-12 | 811,73 | 0 | 819,43 | 807,35 | 819,43 | 00:00:00 | | 2003-03-13 | 818,51 | 0 | 819,11 | 810,84 | 811,73 | 00:00:00 | | 2003-03-14 | 815,07 | 0 | 818,51 | 813,25 | 818,51 | 00:00:00 | | 2003-03-17 | 820,65 | 0 | 821,77 | 815,07 | 815,07 | 00:00:00 | | 2003-03-18 | 819,32 | 0 | 820,65 | 813,84 | 820,65 | 00:00:00 | | 2003-03-19 | 819,20 | 0 | 823,09 | 816,09 | 819,32 | 00:00:00 | | 2003-03-20 | 823,74 | 0 | 824,36 | 817,26 | 819,20 | 00:00:00 | | 2003-03-21 | 825,53 | 0 | 826,55 | 822,31 | 823,74 | 00:00:00 | | 2003-03-24 | 817,45 | 0 | 826,39 | 815,48 | 825,53 | 00:00:00 | | 2003-03-25 | 820,78 | 0 | 822,77 | 816,58 | 817,45 | 00:00:00 | | 2003-03-26 | 820,88 | 0 | 823,19 | 819,59 | 820,78 | 00:00:00 | | 2003-03-27 | 824,32 | 0 | 825,67 | 819,40 | 820,88 | 00:00:00 | | 2003-03-28 | 827,96 | 0 | 829,84 | 823,21 | 824,32 | 00:00:00 | | 2003-03-31 | 827,26 | 0 | 828,53 | 823,06 | 827,96 | 00:00:00 | | 2003-04-01 | 824,21 | 0 | 827,26 | 818,23 | 827,26 | 00:00:00 | | 2003-04-02 | 828,93 | 0 | 829,45 | 823,87 | 824,21 | 00:00:00 | | 2003-04-03 | 826,36 | 0 | 831,15 | 824,42 | 828,93 | 00:00:00 | | 2003-04-04 | 820,00 | 0 | 827,18 | 818,59 | 826,36 | 00:00:00 | | 2003-04-07 | 822,23 | 0 | 827,93 | 819,94 | 820,00 | 00:00:00 | | 2003-04-08 | 825,15 | 0 | 826,24 | 822,09 | 822,23 | 00:00:00 | | 2003-04-09 | 824,25 | 0 | 828,74 | 823,88 | 825,15 | 00:00:00 | | 2003-04-10 | 832,87 | 0 | 833,31 | 824,22 | 824,25 | 00:00:00 | | 2003-04-11 | 832,00 | 0 | 832,90 | 828,42 | 832,87 | 00:00:00 | | 2003-04-14 | 838,08 | 0 | 838,23 | 830,81 | 832,00 | 00:00:00 | | 2003-04-15 | 839,84 | 0 | 840,16 | 834,19 | 838,08 | 00:00:00 | | 2003-04-16 | 835,31 | 0 | 839,88 | 834,26 | 839,84 | 00:00:00 | | 2003-04-17 | 842,89 | 0 | 843,01 | 835,23 | 835,31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
