|
 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 | | 2003-08-12 | 964,89 | 0 | 964,89 | 961,17 | 962,81 | 00:00:00 | | 2003-08-13 | 962,44 | 0 | 966,37 | 961,11 | 964,89 | 00:00:00 | | 2003-08-14 | 959,55 | 0 | 963,81 | 956,18 | 962,44 | 00:00:00 | | 2003-08-15 | 956,98 | 0 | 962,44 | 956,97 | 962,44 | 00:00:00 | | 2003-08-18 | 961,90 | 0 | 962,09 | 956,65 | 956,98 | 00:00:00 | | 2003-08-19 | 964,49 | 0 | 964,62 | 960,64 | 961,90 | 00:00:00 | | 2003-08-20 | 970,29 | 0 | 971,53 | 962,77 | 964,49 | 00:00:00 | | 2003-08-21 | 974,11 | 0 | 974,38 | 969,28 | 970,29 | 00:00:00 | | 2003-08-22 | 968,93 | 0 | 974,74 | 967,41 | 974,11 | 00:00:00 | | 2003-08-25 | 967,01 | 0 | 970,33 | 965,00 | 968,93 | 00:00:00 | | 2003-08-26 | 965,74 | 0 | 967,01 | 959,87 | 967,01 | 00:00:00 | | 2003-08-27 | 971,28 | 0 | 971,28 | 965,71 | 965,74 | 00:00:00 | | 2003-08-28 | 974,40 | 0 | 975,33 | 966,12 | 971,28 | 00:00:00 | | 2003-08-29 | 976,45 | 0 | 977,46 | 972,64 | 974,40 | 00:00:00 | | 2003-09-02 | 978,24 | 0 | 979,95 | 970,89 | 976,45 | 00:00:00 | | 2003-09-03 | 982,81 | 0 | 983,69 | 978,24 | 978,24 | 00:00:00 | | 2003-09-04 | 989,25 | 0 | 987,24 | 981,75 | 982,81 | 00:00:00 | | 2003-09-05 | 990,88 | 0 | 991,22 | 986,42 | 989,25 | 00:00:00 | | 2003-09-08 | 996,75 | 0 | 996,88 | 989,81 | 990,88 | 00:00:00 | | 2003-09-09 | 992,81 | 0 | 996,77 | 992,51 | 996,75 | 00:00:00 | | 2003-09-11 | 987,49 | 0 | 988,70 | 982,98 | 988,67 | 00:00:00 | | 2003-09-12 | 988,00 | 0 | 988,68 | 984,29 | 987,49 | 00:00:00 | | 2003-09-15 | 983,17 | 0 | 988,00 | 981,38 | 988,00 | 00:00:00 | | 2003-09-16 | 983,36 | 0 | 986,43 | 980,94 | 983,17 | 00:00:00 | | 2003-09-17 | 988,67 | 0 | 990,40 | 983,36 | 983,36 | 00:00:00 | | 2003-09-18 | 990,46 | 0 | 990,89 | 986,63 | 988,67 | 00:00:00 | | 2003-09-19 | 997,84 | 0 | 999,16 | 990,17 | 990,46 | 00:00:00 | | 2003-09-22 | 995,44 | 0 | 998,63 | 994,44 | 997,84 | 00:00:00 | | 2003-09-23 | 1.000,77 | 0 | 1.003,11 | 995,25 | 995,44 | 00:00:00 | | 2003-09-24 | 999,70 | 0 | 1.007,59 | 999,67 | 1.000,77 | 00:00:00 | | 2003-09-25 | 998,04 | 0 | 1.004,06 | 997,44 | 999,70 | 00:00:00 | | 2003-09-26 | 986,27 | 0 | 998,05 | 985,94 | 998,04 | 00:00:00 | | 2003-09-29 | 988,93 | 0 | 993,10 | 984,38 | 986,27 | 00:00:00 | | 2003-09-30 | 990,81 | 0 | 993,14 | 987,13 | 988,93 | 00:00:00 | | 2003-10-01 | 1.003,71 | 0 | 1.008,47 | 990,69 | 990,81 | 00:00:00 | | 2003-10-02 | 1.007,02 | 0 | 1.012,70 | 1.000,21 | 1.003,71 | 00:00:00 | | 2003-10-06 | 1.012,48 | 0 | 1.013,79 | 1.005,78 | 1.005,97 | 00:00:00 | | 2003-10-07 | 1.015,98 | 0 | 1.016,92 | 1.009,15 | 1.012,48 | 00:00:00 | | 2003-10-08 | 1.013,81 | 0 | 1.015,98 | 1.011,02 | 1.015,98 | 00:00:00 | | 2003-10-09 | 1.015,95 | 0 | 1.016,18 | 1.012,34 | 1.013,81 | 00:00:00 | | 2003-10-10 | 1.017,06 | 0 | 1.018,29 | 1.012,99 | 1.015,95 | 00:00:00 | | 2003-10-13 | 1.023,69 | 0 | 1.023,69 | 1.017,06 | 1.017,06 | 00:00:00 | | 2003-10-14 | 1.023,63 | 0 | 1.026,31 | 1.016,98 | 1.023,69 | 00:00:00 | | 2003-10-15 | 1.017,54 | 0 | 1.026,36 | 1.015,21 | 1.023,63 | 00:00:00 | | 2003-10-16 | 1.020,94 | 0 | 1.024,25 | 1.017,01 | 1.017,54 | 00:00:00 | | 2003-10-17 | 1.018,37 | 0 | 1.021,47 | 1.016,03 | 1.020,94 | 00:00:00 | | 2003-10-20 | 1.020,28 | 0 | 1.020,63 | 1.015,55 | 1.018,37 | 00:00:00 | | 2003-10-21 | 1.019,28 | 0 | 1.022,20 | 1.015,74 | 1.020,28 | 00:00:00 | | 2003-10-22 | 1.018,29 | 0 | 1.019,94 | 1.016,85 | 1.019,28 | 00:00:00 | | 2003-10-23 | 1.018,35 | 0 | 1.020,92 | 1.014,66 | 1.018,31 | 00:00:00 | | 2003-10-24 | 1.020,77 | 0 | 1.021,07 | 1.016,27 | 1.018,35 | 00:00:00 | | 2003-10-27 | 1.021,18 | 0 | 1.023,39 | 1.019,41 | 1.020,77 | 00:00:00 | | 2003-10-28 | 1.066,95 | 0 | 1.066,96 | 1.021,18 | 1.021,18 | 00:00:00 | | 2003-10-29 | 1.062,94 | 0 | 1.067,23 | 1.057,60 | 1.066,95 | 00:00:00 | | 2003-10-30 | 1.060,19 | 0 | 1.070,59 | 1.059,60 | 1.062,94 | 00:00:00 | | 2003-10-31 | 1.063,33 | 0 | 1.063,33 | 1.058,55 | 1.060,19 | 00:00:00 | | 2003-11-03 | 1.061,31 | 0 | 1.065,70 | 1.055,81 | 1.063,33 | 00:00:00 | | 2003-11-04 | 1.062,98 | 0 | 1.063,98 | 1.057,72 | 1.061,31 | 00:00:00 | | 2003-11-05 | 1.064,56 | 0 | 1.067,38 | 1.059,47 | 1.062,98 | 00:00:00 | | 2003-11-06 | 1.065,20 | 0 | 1.065,59 | 1.059,91 | 1.064,56 | 00:00:00 | | 2003-11-07 | 1.066,70 | 0 | 1.066,84 | 1.057,95 | 1.065,20 | 00:00:00 | | 2003-11-10 | 1.065,73 | 0 | 1.068,99 | 1.063,72 | 1.066,70 | 00:00:00 | | 2003-11-11 | 1.062,08 | 0 | 1.066,30 | 1.057,27 | 1.065,73 | 00:00:00 | | 2003-11-12 | 1.076,15 | 0 | 1.076,36 | 1.062,08 | 1.062,08 | 00:00:00 | | 2003-11-13 | 1.077,66 | 0 | 1.078,83 | 1.073,77 | 1.076,15 | 00:00:00 | | 2003-11-14 | 1.073,17 | 0 | 1.077,66 | 1.073,08 | 1.077,66 | 00:00:00 | | 2003-11-17 | 1.071,48 | 0 | 1.073,60 | 1.066,22 | 1.073,17 | 00:00:00 | | 2003-11-18 | 1.072,58 | 0 | 1.074,96 | 1.071,48 | 1.071,48 | 00:00:00 | | 2003-11-19 | 1.068,76 | 0 | 1.072,81 | 1.065,94 | 1.072,58 | 00:00:00 | | 2003-11-20 | 1.067,11 | 0 | 1.075,58 | 1.065,21 | 1.068,76 | 00:00:00 | | 2003-11-21 | 1.066,28 | 0 | 1.069,87 | 1.064,93 | 1.067,11 | 00:00:00 | | 2003-11-24 | 1.072,15 | 0 | 1.072,48 | 1.066,28 | 1.066,28 | 00:00:00 | | 2003-11-25 | 1.080,96 | 0 | 1.082,33 | 1.072,10 | 1.072,15 | 00:00:00 | | 2003-11-26 | 1.088,61 | 0 | 1.090,91 | 1.080,96 | 1.080,96 | 00:00:00 | | 2003-11-28 | 1.098,10 | 0 | 1.099,96 | 1.088,59 | 1.088,61 | 00:00:00 | | 2003-12-01 | 1.112,55 | 0 | 1.112,55 | 1.098,10 | 1.098,10 | 00:00:00 | | 2003-12-02 | 1.117,17 | 0 | 1.120,13 | 1.111,71 | 1.112,55 | 00:00:00 | | 2003-12-03 | 1.117,17 | 0 | 1.119,49 | 1.114,53 | 1.117,17 | 00:00:00 | | 2003-12-04 | 1.113,88 | 0 | 1.117,20 | 1.108,23 | 1.117,17 | 00:00:00 | | 2003-12-05 | 1.118,56 | 0 | 1.119,59 | 1.113,43 | 1.113,88 | 00:00:00 | | 2003-12-08 | 1.130,26 | 0 | 1.132,40 | 1.118,52 | 1.118,56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
