|
 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 | | 2003-04-17 | 842,89 | 0 | 843,01 | 835,23 | 835,31 | 00:00:00 | | 2003-04-21 | 845,15 | 0 | 845,15 | 841,18 | 842,89 | 00:00:00 | | 2003-04-22 | 850,80 | 0 | 851,05 | 844,18 | 845,15 | 00:00:00 | | 2003-04-23 | 853,88 | 0 | 855,50 | 850,46 | 850,80 | 00:00:00 | | 2003-04-24 | 852,08 | 0 | 854,79 | 852,00 | 853,88 | 00:00:00 | | 2003-04-25 | 848,27 | 0 | 852,08 | 845,76 | 852,08 | 00:00:00 | | 2003-04-28 | 850,74 | 0 | 853,15 | 848,12 | 848,27 | 00:00:00 | | 2003-04-29 | 848,99 | 0 | 853,99 | 847,66 | 850,74 | 00:00:00 | | 2003-04-30 | 854,21 | 0 | 855,42 | 848,99 | 848,99 | 00:00:00 | | 2003-05-01 | 855,95 | 0 | 858,21 | 853,26 | 854,21 | 00:00:00 | | 2003-05-02 | 861,64 | 0 | 862,90 | 855,80 | 855,95 | 00:00:00 | | 2003-05-05 | 866,40 | 0 | 866,77 | 861,64 | 861,64 | 00:00:00 | | 2003-05-06 | 867,72 | 0 | 868,28 | 865,90 | 866,40 | 00:00:00 | | 2003-05-07 | 869,38 | 0 | 871,77 | 861,32 | 867,72 | 00:00:00 | | 2003-05-08 | 869,43 | 0 | 869,79 | 865,28 | 869,38 | 00:00:00 | | 2003-05-09 | 876,21 | 0 | 876,57 | 868,04 | 869,43 | 00:00:00 | | 2003-05-12 | 883,53 | 0 | 885,25 | 876,07 | 876,21 | 00:00:00 | | 2003-05-13 | 887,28 | 0 | 887,29 | 879,65 | 883,53 | 00:00:00 | | 2003-05-14 | 889,81 | 0 | 891,01 | 885,76 | 887,28 | 00:00:00 | | 2003-05-15 | 889,77 | 0 | 891,32 | 886,42 | 889,81 | 00:00:00 | | 2003-05-16 | 892,66 | 0 | 895,66 | 889,77 | 889,77 | 00:00:00 | | 2003-05-19 | 889,60 | 0 | 894,55 | 889,17 | 892,66 | 00:00:00 | | 2003-05-20 | 894,32 | 0 | 895,51 | 889,60 | 889,60 | 00:00:00 | | 2003-05-21 | 916,02 | 0 | 916,11 | 893,93 | 894,32 | 00:00:00 | | 2003-05-22 | 917,64 | 0 | 919,28 | 914,14 | 916,02 | 00:00:00 | | 2003-05-23 | 926,53 | 0 | 926,54 | 917,64 | 917,64 | 00:00:00 | | 2003-05-27 | 930,37 | 0 | 930,83 | 922,15 | 926,53 | 00:00:00 | | 2003-05-28 | 931,29 | 0 | 933,31 | 929,75 | 930,37 | 00:00:00 | | 2003-05-29 | 933,83 | 0 | 934,02 | 930,30 | 931,29 | 00:00:00 | | 2003-05-30 | 940,26 | 0 | 940,34 | 931,13 | 933,83 | 00:00:00 | | 2003-06-02 | 942,14 | 0 | 948,44 | 939,11 | 940,26 | 00:00:00 | | 2003-06-03 | 942,66 | 0 | 942,67 | 937,78 | 942,14 | 00:00:00 | | 2003-06-04 | 951,16 | 0 | 951,69 | 942,65 | 942,66 | 00:00:00 | | 2003-06-05 | 958,78 | 0 | 959,04 | 951,16 | 951,16 | 00:00:00 | | 2003-06-06 | 957,51 | 0 | 967,18 | 957,14 | 958,78 | 00:00:00 | | 2003-06-09 | 951,70 | 0 | 957,51 | 951,37 | 957,51 | 00:00:00 | | 2003-06-10 | 962,14 | 0 | 962,14 | 951,62 | 951,70 | 00:00:00 | | 2003-06-11 | 974,95 | 0 | 974,95 | 961,71 | 962,14 | 00:00:00 | | 2003-06-12 | 969,24 | 0 | 974,96 | 967,17 | 974,95 | 00:00:00 | | 2003-06-13 | 964,24 | 0 | 970,26 | 961,63 | 969,24 | 00:00:00 | | 2003-06-16 | 968,96 | 0 | 968,97 | 963,31 | 964,24 | 00:00:00 | | 2003-06-17 | 972,59 | 0 | 973,11 | 965,15 | 968,96 | 00:00:00 | | 2003-06-18 | 969,05 | 0 | 972,72 | 965,74 | 972,59 | 00:00:00 | | 2003-06-19 | 969,61 | 0 | 972,64 | 968,43 | 969,05 | 00:00:00 | | 2003-06-20 | 967,93 | 0 | 971,74 | 965,70 | 969,61 | 00:00:00 | | 2003-06-23 | 960,71 | 0 | 968,20 | 959,10 | 967,93 | 00:00:00 | | 2003-06-24 | 959,09 | 0 | 961,80 | 956,45 | 960,71 | 00:00:00 | | 2003-06-25 | 961,11 | 0 | 967,89 | 960,10 | 961,32 | 00:00:00 | | 2003-06-26 | 968,12 | 0 | 968,55 | 960,54 | 961,11 | 00:00:00 | | 2003-06-27 | 970,71 | 0 | 973,29 | 967,99 | 968,12 | 00:00:00 | | 2003-06-30 | 969,20 | 0 | 974,65 | 966,93 | 970,71 | 00:00:00 | | 2003-07-01 | 970,81 | 0 | 971,66 | 963,46 | 969,20 | 00:00:00 | | 2003-07-02 | 977,01 | 0 | 977,62 | 970,73 | 970,81 | 00:00:00 | | 2003-07-03 | 976,16 | 0 | 979,01 | 973,45 | 977,01 | 00:00:00 | | 2003-07-07 | 977,57 | 0 | 978,25 | 975,14 | 976,16 | 00:00:00 | | 2003-07-08 | 972,66 | 0 | 977,57 | 969,46 | 977,57 | 00:00:00 | | 2003-07-09 | 974,90 | 0 | 976,65 | 971,53 | 972,66 | 00:00:00 | | 2003-07-10 | 967,46 | 0 | 974,90 | 965,10 | 974,90 | 00:00:00 | | 2003-07-11 | 972,72 | 0 | 973,69 | 967,46 | 967,46 | 00:00:00 | | 2003-07-14 | 972,28 | 0 | 976,98 | 970,86 | 972,72 | 00:00:00 | | 2003-07-15 | 959,01 | 0 | 972,55 | 958,35 | 972,28 | 00:00:00 | | 2003-07-16 | 947,20 | 0 | 959,01 | 945,76 | 959,01 | 00:00:00 | | 2003-07-17 | 942,44 | 0 | 947,20 | 940,29 | 947,20 | 00:00:00 | | 2003-07-18 | 950,37 | 0 | 950,37 | 941,99 | 942,44 | 00:00:00 | | 2003-07-21 | 947,30 | 0 | 953,37 | 946,92 | 950,37 | 00:00:00 | | 2003-07-22 | 949,38 | 0 | 951,38 | 946,68 | 947,30 | 00:00:00 | | 2003-07-23 | 951,27 | 0 | 952,12 | 946,53 | 949,38 | 00:00:00 | | 2003-07-24 | 947,68 | 0 | 957,02 | 947,65 | 951,27 | 00:00:00 | | 2003-07-25 | 955,69 | 0 | 957,44 | 947,44 | 947,68 | 00:00:00 | | 2003-07-28 | 952,87 | 0 | 957,29 | 952,87 | 955,69 | 00:00:00 | | 2003-07-29 | 949,11 | 0 | 955,13 | 948,67 | 952,87 | 00:00:00 | | 2003-07-30 | 945,37 | 0 | 949,84 | 942,76 | 949,11 | 00:00:00 | | 2003-07-31 | 944,55 | 0 | 947,35 | 943,03 | 945,37 | 00:00:00 | | 2003-08-01 | 943,75 | 0 | 947,15 | 942,18 | 944,55 | 00:00:00 | | 2003-08-04 | 941,97 | 0 | 945,79 | 938,81 | 943,75 | 00:00:00 | | 2003-08-05 | 940,12 | 0 | 944,65 | 939,91 | 941,97 | 00:00:00 | | 2003-08-06 | 944,59 | 0 | 946,38 | 938,73 | 940,12 | 00:00:00 | | 2003-08-07 | 947,86 | 0 | 947,86 | 938,90 | 944,59 | 00:00:00 | | 2003-08-08 | 950,85 | 0 | 951,58 | 946,75 | 947,86 | 00:00:00 | | 2003-08-11 | 962,81 | 0 | 962,83 | 950,85 | 950,85 | 00:00:00 | | 2003-08-12 | 964,89 | 0 | 964,89 | 961,17 | 962,81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
