|
 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 | | 2004-04-05 | 1.262,87 | 0 | 1.265,29 | 1.254,21 | 1.265,17 | 00:00:00 | | 2004-04-06 | 1.265,39 | 0 | 1.270,35 | 1.262,80 | 1.262,87 | 00:00:00 | | 2004-04-07 | 1.262,10 | 0 | 1.265,39 | 1.256,34 | 1.265,39 | 00:00:00 | | 2004-04-08 | 1.261,55 | 0 | 1.264,36 | 1.257,80 | 1.262,10 | 00:00:00 | | 2004-04-12 | 1.261,31 | 0 | 1.266,51 | 1.258,31 | 1.261,55 | 00:00:00 | | 2004-04-13 | 1.244,65 | 0 | 1.261,31 | 1.244,39 | 1.261,31 | 00:00:00 | | 2004-04-14 | 1.233,82 | 0 | 1.244,65 | 1.230,77 | 1.244,65 | 00:00:00 | | 2004-04-15 | 1.232,88 | 0 | 1.238,45 | 1.230,74 | 1.233,82 | 00:00:00 | | 2004-04-16 | 1.239,68 | 0 | 1.239,70 | 1.232,86 | 1.232,88 | 00:00:00 | | 2004-04-19 | 1.258,77 | 0 | 1.258,89 | 1.239,68 | 1.239,68 | 00:00:00 | | 2004-04-20 | 1.238,33 | 0 | 1.258,77 | 1.238,32 | 1.258,77 | 00:00:00 | | 2004-04-21 | 1.230,04 | 0 | 1.238,34 | 1.225,53 | 1.238,33 | 00:00:00 | | 2004-04-22 | 1.248,19 | 0 | 1.248,99 | 1.230,04 | 1.230,04 | 00:00:00 | | 2004-04-23 | 1.240,23 | 0 | 1.249,40 | 1.235,55 | 1.248,19 | 00:00:00 | | 2004-04-26 | 1.246,25 | 0 | 1.251,29 | 1.240,23 | 1.240,23 | 00:00:00 | | 2004-04-27 | 1.251,53 | 0 | 1.257,57 | 1.246,25 | 1.246,25 | 00:00:00 | | 2004-04-28 | 1.225,96 | 0 | 1.251,53 | 1.224,04 | 1.251,53 | 00:00:00 | | 2004-04-29 | 1.207,35 | 0 | 1.226,82 | 1.206,51 | 1.225,90 | 00:00:00 | | 2004-04-30 | 1.213,81 | 0 | 1.217,09 | 1.207,35 | 1.207,35 | 00:00:00 | | 2004-05-03 | 1.215,79 | 0 | 1.221,24 | 1.210,01 | 1.213,81 | 00:00:00 | | 2004-05-04 | 1.229,65 | 0 | 1.229,81 | 1.215,79 | 1.215,79 | 00:00:00 | | 2004-05-05 | 1.225,68 | 0 | 1.230,94 | 1.216,56 | 1.229,65 | 00:00:00 | | 2004-05-06 | 1.219,79 | 0 | 1.225,68 | 1.209,21 | 1.225,68 | 00:00:00 | | 2004-05-07 | 1.192,08 | 0 | 1.219,79 | 1.191,15 | 1.219,79 | 00:00:00 | | 2004-05-10 | 1.163,44 | 0 | 1.192,08 | 1.160,50 | 1.192,08 | 00:00:00 | | 2004-05-11 | 1.165,00 | 0 | 1.166,38 | 1.157,73 | 1.163,44 | 00:00:00 | | 2004-05-12 | 1.160,18 | 0 | 1.176,33 | 1.150,74 | 1.165,00 | 00:00:00 | | 2004-05-13 | 1.166,22 | 0 | 1.169,29 | 1.159,45 | 1.160,18 | 00:00:00 | | 2004-05-14 | 1.171,20 | 0 | 1.175,36 | 1.165,93 | 1.166,22 | 00:00:00 | | 2004-05-17 | 1.169,85 | 0 | 1.174,51 | 1.167,79 | 1.171,20 | 00:00:00 | | 2004-05-18 | 1.163,61 | 0 | 1.170,66 | 1.162,31 | 1.169,85 | 00:00:00 | | 2004-05-19 | 1.171,75 | 0 | 1.181,96 | 1.163,61 | 1.163,61 | 00:00:00 | | 2004-05-20 | 1.171,19 | 0 | 1.174,92 | 1.168,69 | 1.171,75 | 00:00:00 | | 2004-05-21 | 1.174,06 | 0 | 1.179,83 | 1.172,79 | 1.173,85 | 00:00:00 | | 2004-05-24 | 1.185,86 | 0 | 1.185,88 | 1.174,06 | 1.174,06 | 00:00:00 | | 2004-05-25 | 1.195,88 | 0 | 1.195,93 | 1.181,49 | 1.185,86 | 00:00:00 | | 2004-05-26 | 1.193,33 | 0 | 1.196,77 | 1.189,82 | 1.195,88 | 00:00:00 | | 2004-05-27 | 1.200,01 | 0 | 1.204,40 | 1.193,33 | 1.193,33 | 00:00:00 | | 2004-05-28 | 1.198,11 | 0 | 1.200,01 | 1.195,32 | 1.200,01 | 00:00:00 | | 2004-06-01 | 1.203,10 | 0 | 1.203,13 | 1.197,51 | 1.198,11 | 00:00:00 | | 2004-06-02 | 1.202,82 | 0 | 1.207,49 | 1.199,37 | 1.203,10 | 00:00:00 | | 2004-06-03 | 1.195,14 | 0 | 1.204,36 | 1.194,15 | 1.202,82 | 00:00:00 | | 2004-06-04 | 1.201,19 | 0 | 1.202,33 | 1.195,14 | 1.195,14 | 00:00:00 | | 2004-06-07 | 1.210,51 | 0 | 1.211,65 | 1.201,19 | 1.201,19 | 00:00:00 | | 2004-06-08 | 1.208,78 | 0 | 1.212,34 | 1.206,72 | 1.210,51 | 00:00:00 | | 2004-06-09 | 1.195,48 | 0 | 1.208,78 | 1.195,28 | 1.208,78 | 00:00:00 | | 2004-06-10 | 1.199,29 | 0 | 1.201,59 | 1.195,40 | 1.195,48 | 00:00:00 | | 2004-06-14 | 1.189,36 | 0 | 1.199,29 | 1.186,72 | 1.199,29 | 00:00:00 | | 2004-06-15 | 1.200,93 | 0 | 1.204,14 | 1.187,23 | 1.189,36 | 00:00:00 | | 2004-06-16 | 1.206,10 | 0 | 1.206,61 | 1.200,53 | 1.200,93 | 00:00:00 | | 2004-06-17 | 1.211,64 | 0 | 1.211,64 | 1.205,19 | 1.206,10 | 00:00:00 | | 2004-06-18 | 1.219,60 | 0 | 1.224,02 | 1.211,61 | 1.211,64 | 00:00:00 | | 2004-06-21 | 1.224,60 | 0 | 1.227,66 | 1.219,17 | 1.219,60 | 00:00:00 | | 2004-06-22 | 1.231,71 | 0 | 1.232,47 | 1.218,06 | 1.224,60 | 00:00:00 | | 2004-06-23 | 1.255,85 | 0 | 1.255,97 | 1.231,67 | 1.231,71 | 00:00:00 | | 2004-06-24 | 1.250,58 | 0 | 1.255,87 | 1.248,68 | 1.255,85 | 00:00:00 | | 2004-06-25 | 1.249,98 | 0 | 1.254,15 | 1.249,27 | 1.250,58 | 00:00:00 | | 2004-06-30 | 1.249,82 | 0 | 1.250,25 | 1.241,27 | 1.244,27 | 00:00:00 | | 2004-07-01 | 1.245,93 | 0 | 1.249,82 | 1.241,97 | 1.249,82 | 00:00:00 | | 2004-07-02 | 1.259,96 | 0 | 1.259,96 | 1.245,93 | 1.245,93 | 00:00:00 | | 2004-07-06 | 1.256,18 | 0 | 1.260,81 | 1.251,51 | 1.259,96 | 00:00:00 | | 2004-07-07 | 1.257,57 | 0 | 1.259,60 | 1.253,32 | 1.256,18 | 00:00:00 | | 2004-07-08 | 1.255,05 | 0 | 1.259,29 | 1.254,66 | 1.257,57 | 00:00:00 | | 2004-07-09 | 1.261,16 | 0 | 1.261,60 | 1.255,03 | 1.255,05 | 00:00:00 | | 2004-07-12 | 1.259,68 | 0 | 1.261,39 | 1.254,24 | 1.261,16 | 00:00:00 | | 2004-07-13 | 1.250,05 | 0 | 1.259,68 | 1.246,33 | 1.259,68 | 00:00:00 | | 2004-07-14 | 1.256,87 | 0 | 1.256,98 | 1.251,36 | 1.251,53 | 00:00:00 | | 2004-07-15 | 1.250,50 | 0 | 1.256,95 | 1.249,95 | 1.256,87 | 00:00:00 | | 2004-07-16 | 1.272,96 | 0 | 1.274,73 | 1.250,50 | 1.250,50 | 00:00:00 | | 2004-07-19 | 1.263,45 | 0 | 1.273,18 | 1.257,97 | 1.272,96 | 00:00:00 | | 2004-07-20 | 1.261,48 | 0 | 1.263,88 | 1.258,31 | 1.263,45 | 00:00:00 | | 2004-07-21 | 1.248,15 | 0 | 1.262,86 | 1.248,15 | 1.261,48 | 00:00:00 | | 2004-07-22 | 1.244,31 | 0 | 1.248,77 | 1.239,63 | 1.248,15 | 00:00:00 | | 2004-07-23 | 1.233,47 | 0 | 1.244,31 | 1.232,54 | 1.244,31 | 00:00:00 | | 2004-07-26 | 1.217,90 | 0 | 1.233,63 | 1.217,17 | 1.233,47 | 00:00:00 | | 2004-07-27 | 1.221,51 | 0 | 1.222,01 | 1.208,30 | 1.217,90 | 00:00:00 | | 2004-07-28 | 1.226,61 | 0 | 1.227,57 | 1.212,84 | 1.221,51 | 00:00:00 | | 2004-07-29 | 1.229,60 | 0 | 1.229,88 | 1.218,33 | 1.226,61 | 00:00:00 | | 2004-07-30 | 1.240,34 | 0 | 1.243,14 | 1.229,60 | 1.229,60 | 00:00:00 | | 2004-08-02 | 1.249,05 | 0 | 1.250,01 | 1.240,04 | 1.240,34 | 00:00:00 | | 2004-08-03 | 1.251,05 | 0 | 1.254,49 | 1.249,71 | 1.249,72 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
