|
 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 | | 2004-11-24 | 1.383,40 | 0 | 1.384,06 | 1.376,15 | 1.376,15 | 00:00:00 | | 2004-11-26 | 1.407,14 | 0 | 1.408,46 | 1.383,40 | 1.383,40 | 00:00:00 | | 2004-11-29 | 1.408,78 | 0 | 1.412,76 | 1.403,04 | 1.407,14 | 00:00:00 | | 2004-11-30 | 1.406,08 | 0 | 1.412,45 | 1.405,05 | 1.408,78 | 00:00:00 | | 2004-12-01 | 1.413,81 | 0 | 1.414,33 | 1.406,08 | 1.406,08 | 00:00:00 | | 2004-12-02 | 1.402,85 | 0 | 1.415,07 | 1.397,14 | 1.413,81 | 00:00:00 | | 2004-12-03 | 1.415,58 | 0 | 1.417,41 | 1.401,02 | 1.402,85 | 00:00:00 | | 2004-12-06 | 1.408,54 | 0 | 1.415,72 | 1.408,13 | 1.415,58 | 00:00:00 | | 2004-12-07 | 1.389,61 | 0 | 1.408,55 | 1.389,42 | 1.408,54 | 00:00:00 | | 2004-12-08 | 1.386,62 | 0 | 1.389,61 | 1.374,75 | 1.389,61 | 00:00:00 | | 2004-12-09 | 1.386,57 | 0 | 1.387,27 | 1.373,64 | 1.386,62 | 00:00:00 | | 2004-12-10 | 1.392,08 | 0 | 1.394,30 | 1.386,57 | 1.386,57 | 00:00:00 | | 2004-12-13 | 1.399,05 | 0 | 1.399,58 | 1.389,83 | 1.392,08 | 00:00:00 | | 2004-12-14 | 1.404,23 | 0 | 1.404,23 | 1.392,51 | 1.399,05 | 00:00:00 | | 2004-12-15 | 1.415,78 | 0 | 1.415,78 | 1.404,23 | 1.404,23 | 00:00:00 | | 2004-12-16 | 1.407,90 | 0 | 1.415,78 | 1.405,08 | 1.415,78 | 00:00:00 | | 2004-12-17 | 1.409,21 | 0 | 1.409,21 | 1.405,35 | 1.407,90 | 00:00:00 | | 2004-12-20 | 1.414,57 | 0 | 1.417,69 | 1.401,54 | 1.409,21 | 00:00:00 | | 2004-12-21 | 1.411,92 | 0 | 1.416,72 | 1.406,50 | 1.416,71 | 00:00:00 | | 2004-12-22 | 1.407,79 | 0 | 1.414,90 | 1.404,57 | 1.412,29 | 00:00:00 | | 2004-12-23 | 1.417,75 | 0 | 1.418,40 | 1.407,79 | 1.407,79 | 00:00:00 | | 2004-12-27 | 1.424,70 | 0 | 1.427,15 | 1.415,39 | 1.415,39 | 00:00:00 | | 2004-12-28 | 1.426,38 | 0 | 1.426,69 | 1.417,90 | 1.424,70 | 00:00:00 | | 2004-12-29 | 1.426,73 | 0 | 1.426,87 | 1.420,10 | 1.420,43 | 00:00:00 | | 2004-12-30 | 1.430,07 | 0 | 1.431,78 | 1.425,72 | 1.426,73 | 00:00:00 | | 2004-12-31 | 1.434,34 | 0 | 1.435,04 | 1.429,04 | 1.430,09 | 00:00:00 | | 2005-01-03 | 1.410,08 | 0 | 1.434,34 | 1.408,51 | 1.434,34 | 00:00:00 | | 2005-01-04 | 1.399,05 | 0 | 1.415,59 | 1.398,31 | 1.410,08 | 00:00:00 | | 2005-01-05 | 1.385,85 | 0 | 1.399,05 | 1.385,84 | 1.399,05 | 00:00:00 | | 2005-01-06 | 1.387,97 | 0 | 1.389,80 | 1.381,42 | 1.383,37 | 00:00:00 | | 2005-01-07 | 1.392,49 | 0 | 1.404,60 | 1.381,37 | 1.387,97 | 00:00:00 | | 2005-01-10 | 1.397,96 | 0 | 1.402,54 | 1.392,49 | 1.392,49 | 00:00:00 | | 2005-01-11 | 1.392,67 | 0 | 1.398,66 | 1.388,80 | 1.397,96 | 00:00:00 | | 2005-01-12 | 1.396,98 | 0 | 1.397,28 | 1.390,84 | 1.392,67 | 00:00:00 | | 2005-01-13 | 1.400,60 | 0 | 1.403,15 | 1.394,71 | 1.396,59 | 00:00:00 | | 2005-01-14 | 1.399,07 | 0 | 1.418,45 | 1.393,89 | 1.400,60 | 00:00:00 | | 2005-01-18 | 1.421,20 | 0 | 1.437,46 | 1.399,07 | 1.399,07 | 00:00:00 | | 2005-01-19 | 1.415,42 | 0 | 1.429,14 | 1.415,03 | 1.421,20 | 00:00:00 | | 2005-01-20 | 1.405,76 | 0 | 1.415,60 | 1.403,49 | 1.415,42 | 00:00:00 | | 2005-01-21 | 1.414,58 | 0 | 1.416,25 | 1.404,96 | 1.405,76 | 00:00:00 | | 2005-01-24 | 1.416,18 | 0 | 1.421,15 | 1.409,99 | 1.409,99 | 00:00:00 | | 2005-01-25 | 1.407,96 | 0 | 1.416,18 | 1.407,13 | 1.416,18 | 00:00:00 | | 2005-01-26 | 1.420,49 | 0 | 1.420,99 | 1.407,96 | 1.407,96 | 00:00:00 | | 2005-01-27 | 1.422,47 | 0 | 1.423,60 | 1.415,18 | 1.420,49 | 00:00:00 | | 2005-01-28 | 1.421,86 | 0 | 1.423,10 | 1.414,86 | 1.422,47 | 00:00:00 | | 2005-01-31 | 1.428,39 | 0 | 1.430,53 | 1.414,59 | 1.421,86 | 00:00:00 | | 2005-02-01 | 1.433,16 | 0 | 1.435,58 | 1.424,45 | 1.426,02 | 00:00:00 | | 2005-02-02 | 1.449,40 | 0 | 1.449,41 | 1.433,16 | 1.433,16 | 00:00:00 | | 2005-02-03 | 1.450,64 | 0 | 1.451,87 | 1.441,90 | 1.449,18 | 00:00:00 | | 2005-02-04 | 1.470,68 | 0 | 1.470,74 | 1.450,64 | 1.450,64 | 00:00:00 | | 2005-02-07 | 1.468,90 | 0 | 1.470,86 | 1.391,73 | 1.470,68 | 00:00:00 | | 2005-02-08 | 1.472,18 | 0 | 1.473,31 | 1.467,71 | 1.468,90 | 00:00:00 | | 2005-02-09 | 1.465,17 | 0 | 1.472,25 | 1.459,54 | 1.472,12 | 00:00:00 | | 2005-02-10 | 1.480,00 | 0 | 1.480,26 | 1.465,17 | 1.465,17 | 00:00:00 | | 2005-02-11 | 1.491,10 | 0 | 1.494,37 | 1.479,48 | 1.480,00 | 00:00:00 | | 2005-02-14 | 1.502,11 | 0 | 1.505,26 | 1.491,10 | 1.491,10 | 00:00:00 | | 2005-02-15 | 1.493,20 | 0 | 1.502,30 | 1.491,20 | 1.502,11 | 00:00:00 | | 2005-02-16 | 1.496,82 | 0 | 1.498,95 | 1.485,46 | 1.493,23 | 00:00:00 | | 2005-02-17 | 1.497,77 | 0 | 1.500,12 | 1.493,58 | 1.496,82 | 00:00:00 | | 2005-02-18 | 1.501,57 | 0 | 1.501,99 | 1.493,25 | 1.497,77 | 00:00:00 | | 2005-02-22 | 1.489,54 | 0 | 1.501,79 | 1.489,25 | 1.501,57 | 00:00:00 | | 2005-02-23 | 1.497,89 | 0 | 1.498,54 | 1.488,73 | 1.489,54 | 00:00:00 | | 2005-02-24 | 1.505,34 | 0 | 1.505,44 | 1.455,39 | 1.497,89 | 00:00:00 | | 2005-02-25 | 1.516,48 | 0 | 1.516,54 | 1.497,73 | 1.504,92 | 00:00:00 | | 2005-02-28 | 1.509,44 | 0 | 1.521,30 | 1.503,10 | 1.516,48 | 00:00:00 | | 2005-03-01 | 1.515,78 | 0 | 1.520,86 | 1.508,07 | 1.509,44 | 00:00:00 | | 2005-03-02 | 1.514,63 | 0 | 1.519,68 | 1.509,85 | 1.515,78 | 00:00:00 | | 2005-03-03 | 1.519,60 | 0 | 1.519,99 | 1.511,81 | 1.514,63 | 00:00:00 | | 2005-03-04 | 1.532,49 | 0 | 1.539,14 | 1.517,90 | 1.519,60 | 00:00:00 | | 2005-03-07 | 1.526,16 | 0 | 1.532,74 | 1.521,26 | 1.532,49 | 00:00:00 | | 2005-03-08 | 1.529,90 | 0 | 1.531,91 | 1.526,16 | 1.526,16 | 00:00:00 | | 2005-03-09 | 1.500,79 | 0 | 1.530,12 | 1.500,28 | 1.529,90 | 00:00:00 | | 2005-03-10 | 1.483,46 | 0 | 1.500,91 | 1.480,22 | 1.500,79 | 00:00:00 | | 2005-03-11 | 1.483,39 | 0 | 1.488,98 | 1.481,42 | 1.483,46 | 00:00:00 | | 2005-03-14 | 1.482,59 | 0 | 1.483,50 | 1.474,22 | 1.483,39 | 00:00:00 | | 2005-03-15 | 1.486,06 | 0 | 1.492,91 | 1.482,57 | 1.482,59 | 00:00:00 | | 2005-03-16 | 1.483,84 | 0 | 1.490,62 | 1.483,30 | 1.486,06 | 00:00:00 | | 2005-03-17 | 1.487,37 | 0 | 1.487,83 | 1.482,10 | 1.483,84 | 00:00:00 | | 2005-03-18 | 1.483,94 | 0 | 1.487,45 | 1.481,77 | 1.487,37 | 00:00:00 | | 2005-03-21 | 1.470,99 | 0 | 1.484,94 | 1.467,80 | 1.483,94 | 00:00:00 | | 2005-03-22 | 1.467,50 | 0 | 1.487,92 | 1.467,48 | 1.470,99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
