|
 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 | | 2003-12-08 | 1.130,26 | 0 | 1.132,40 | 1.118,52 | 1.118,56 | 00:00:00 | | 2003-12-09 | 1.124,57 | 0 | 1.131,92 | 1.123,98 | 1.130,26 | 00:00:00 | | 2003-12-10 | 1.112,39 | 0 | 1.124,61 | 1.110,88 | 1.124,57 | 00:00:00 | | 2003-12-11 | 1.120,49 | 0 | 1.121,66 | 1.105,38 | 1.112,39 | 00:00:00 | | 2003-12-12 | 1.126,21 | 0 | 1.127,28 | 1.119,64 | 1.120,49 | 00:00:00 | | 2003-12-15 | 1.119,58 | 0 | 1.130,61 | 1.118,28 | 1.126,21 | 00:00:00 | | 2003-12-16 | 1.129,38 | 0 | 1.130,16 | 1.119,17 | 1.119,58 | 00:00:00 | | 2003-12-17 | 1.135,24 | 0 | 1.135,42 | 1.126,99 | 1.129,38 | 00:00:00 | | 2003-12-18 | 1.142,85 | 0 | 1.145,35 | 1.133,57 | 1.135,24 | 00:00:00 | | 2003-12-19 | 1.144,28 | 0 | 1.145,16 | 1.138,32 | 1.142,85 | 00:00:00 | | 2003-12-22 | 1.143,91 | 0 | 1.146,97 | 1.142,96 | 1.144,28 | 00:00:00 | | 2003-12-23 | 1.146,25 | 0 | 1.147,99 | 1.141,71 | 1.143,91 | 00:00:00 | | 2003-12-24 | 1.161,05 | 0 | 1.161,21 | 1.145,99 | 1.146,25 | 00:00:00 | | 2003-12-26 | 1.165,95 | 0 | 1.166,82 | 1.158,74 | 1.161,05 | 00:00:00 | | 2003-12-29 | 1.171,14 | 0 | 1.171,57 | 1.163,05 | 1.165,95 | 00:00:00 | | 2003-12-30 | 1.175,19 | 0 | 1.176,26 | 1.169,28 | 1.171,14 | 00:00:00 | | 2003-12-31 | 1.173,55 | 0 | 1.176,68 | 1.170,48 | 1.175,19 | 00:00:00 | | 2004-01-02 | 1.175,57 | 0 | 1.176,25 | 1.171,23 | 1.173,55 | 00:00:00 | | 2004-01-05 | 1.189,71 | 0 | 1.190,33 | 1.174,58 | 1.175,57 | 00:00:00 | | 2004-01-06 | 1.194,44 | 0 | 1.196,74 | 1.187,11 | 1.189,71 | 00:00:00 | | 2004-01-07 | 1.185,58 | 0 | 1.194,56 | 1.179,93 | 1.194,44 | 00:00:00 | | 2004-01-08 | 1.193,79 | 0 | 1.194,25 | 1.184,92 | 1.185,58 | 00:00:00 | | 2004-01-09 | 1.201,08 | 0 | 1.209,52 | 1.192,35 | 1.193,79 | 00:00:00 | | 2004-01-12 | 1.202,33 | 0 | 1.203,71 | 1.199,16 | 1.201,08 | 00:00:00 | | 2004-01-13 | 1.202,05 | 0 | 1.206,93 | 1.199,14 | 1.202,33 | 00:00:00 | | 2004-01-14 | 1.199,44 | 0 | 1.202,21 | 1.193,46 | 1.202,05 | 00:00:00 | | 2004-01-15 | 1.185,93 | 0 | 1.199,52 | 1.180,85 | 1.199,44 | 00:00:00 | | 2004-01-16 | 1.183,74 | 0 | 1.187,12 | 1.179,08 | 1.185,93 | 00:00:00 | | 2004-01-20 | 1.210,25 | 0 | 1.211,54 | 1.183,52 | 1.183,74 | 00:00:00 | | 2004-01-21 | 1.222,55 | 0 | 1.224,58 | 1.209,00 | 1.210,25 | 00:00:00 | | 2004-01-22 | 1.218,76 | 0 | 1.227,80 | 1.218,03 | 1.222,55 | 00:00:00 | | 2004-01-23 | 1.220,27 | 0 | 1.223,65 | 1.216,80 | 1.218,76 | 00:00:00 | | 2004-01-26 | 1.222,97 | 0 | 1.223,16 | 1.214,17 | 1.220,27 | 00:00:00 | | 2004-01-27 | 1.218,65 | 0 | 1.223,82 | 1.216,68 | 1.222,97 | 00:00:00 | | 2004-01-28 | 1.208,05 | 0 | 1.225,20 | 1.207,86 | 1.218,65 | 00:00:00 | | 2004-01-29 | 1.194,76 | 0 | 1.209,63 | 1.189,26 | 1.208,05 | 00:00:00 | | 2004-01-30 | 1.197,17 | 0 | 1.197,35 | 1.189,47 | 1.194,76 | 00:00:00 | | 2004-02-02 | 1.201,84 | 0 | 1.204,81 | 1.195,13 | 1.197,17 | 00:00:00 | | 2004-02-03 | 1.213,53 | 0 | 1.214,62 | 1.201,47 | 1.201,49 | 00:00:00 | | 2004-02-05 | 1.205,46 | 0 | 1.212,62 | 1.202,30 | 1.209,21 | 00:00:00 | | 2004-02-06 | 1.223,40 | 0 | 1.223,40 | 1.204,82 | 1.205,46 | 00:00:00 | | 2004-02-09 | 1.227,08 | 0 | 1.228,55 | 1.223,40 | 1.223,40 | 00:00:00 | | 2004-02-10 | 1.235,67 | 0 | 1.235,67 | 1.226,20 | 1.227,08 | 00:00:00 | | 2004-02-11 | 1.246,20 | 0 | 1.246,72 | 1.233,80 | 1.235,67 | 00:00:00 | | 2004-02-12 | 1.248,35 | 0 | 1.250,43 | 1.243,29 | 1.246,20 | 00:00:00 | | 2004-02-13 | 1.243,55 | 0 | 1.254,99 | 1.241,57 | 1.248,35 | 00:00:00 | | 2004-02-17 | 1.255,66 | 0 | 1.257,10 | 1.243,55 | 1.243,55 | 00:00:00 | | 2004-02-18 | 1.244,43 | 0 | 1.255,69 | 1.243,89 | 1.255,66 | 00:00:00 | | 2004-02-19 | 1.243,57 | 0 | 1.247,19 | 1.240,64 | 1.244,43 | 00:00:00 | | 2004-02-20 | 1.234,80 | 0 | 1.243,57 | 1.230,38 | 1.243,57 | 00:00:00 | | 2004-02-23 | 1.229,30 | 0 | 1.237,13 | 1.227,46 | 1.234,80 | 00:00:00 | | 2004-02-24 | 1.232,08 | 0 | 1.234,82 | 1.228,18 | 1.229,30 | 00:00:00 | | 2004-02-25 | 1.240,12 | 0 | 1.243,61 | 1.230,76 | 1.232,08 | 00:00:00 | | 2004-02-26 | 1.245,14 | 0 | 1.245,86 | 1.236,18 | 1.240,12 | 00:00:00 | | 2004-02-27 | 1.254,41 | 0 | 1.257,00 | 1.245,12 | 1.245,14 | 00:00:00 | | 2004-03-01 | 1.275,96 | 0 | 1.278,81 | 1.254,41 | 1.254,41 | 00:00:00 | | 2004-03-02 | 1.272,72 | 0 | 1.277,93 | 1.270,90 | 1.275,96 | 00:00:00 | | 2004-03-03 | 1.254,59 | 0 | 1.272,76 | 1.243,88 | 1.272,72 | 00:00:00 | | 2004-03-04 | 1.253,06 | 0 | 1.257,18 | 1.250,08 | 1.254,59 | 00:00:00 | | 2004-03-05 | 1.262,56 | 0 | 1.263,28 | 1.253,06 | 1.253,06 | 00:00:00 | | 2004-03-08 | 1.264,68 | 0 | 1.270,52 | 1.262,47 | 1.262,56 | 00:00:00 | | 2004-03-09 | 1.259,51 | 0 | 1.266,63 | 1.259,27 | 1.264,68 | 00:00:00 | | 2004-03-10 | 1.242,66 | 0 | 1.259,97 | 1.242,39 | 1.259,51 | 00:00:00 | | 2004-03-11 | 1.230,06 | 0 | 1.242,66 | 1.230,06 | 1.242,66 | 00:00:00 | | 2004-03-12 | 1.229,76 | 0 | 1.230,27 | 1.218,22 | 1.230,06 | 00:00:00 | | 2004-03-15 | 1.226,96 | 0 | 1.236,41 | 1.226,27 | 1.229,76 | 00:00:00 | | 2004-03-16 | 1.227,15 | 0 | 1.234,34 | 1.224,09 | 1.226,96 | 00:00:00 | | 2004-03-17 | 1.238,80 | 0 | 1.238,89 | 1.227,15 | 1.227,15 | 00:00:00 | | 2004-03-18 | 1.248,56 | 0 | 1.250,91 | 1.238,80 | 1.238,80 | 00:00:00 | | 2004-03-19 | 1.252,50 | 0 | 1.257,48 | 1.248,56 | 1.248,56 | 00:00:00 | | 2004-03-22 | 1.239,19 | 0 | 1.252,69 | 1.238,76 | 1.252,50 | 00:00:00 | | 2004-03-23 | 1.235,17 | 0 | 1.241,28 | 1.235,15 | 1.239,19 | 00:00:00 | | 2004-03-24 | 1.222,65 | 0 | 1.235,40 | 1.222,65 | 1.235,17 | 00:00:00 | | 2004-03-25 | 1.222,55 | 0 | 1.223,17 | 1.214,23 | 1.222,65 | 00:00:00 | | 2004-03-26 | 1.227,60 | 0 | 1.230,26 | 1.222,43 | 1.222,55 | 00:00:00 | | 2004-03-29 | 1.236,55 | 0 | 1.238,02 | 1.227,60 | 1.227,60 | 00:00:00 | | 2004-03-30 | 1.247,98 | 0 | 1.248,96 | 1.235,62 | 1.235,63 | 00:00:00 | | 2004-03-31 | 1.256,75 | 0 | 1.257,95 | 1.247,98 | 1.247,98 | 00:00:00 | | 2004-04-01 | 1.262,74 | 0 | 1.267,15 | 1.256,63 | 1.256,75 | 00:00:00 | | 2004-04-02 | 1.265,17 | 0 | 1.265,99 | 1.261,49 | 1.262,74 | 00:00:00 | | 2004-04-05 | 1.262,87 | 0 | 1.265,29 | 1.254,21 | 1.265,17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
