|
 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 | | 2005-03-22 | 1.467,50 | 0 | 1.487,92 | 1.467,48 | 1.470,99 | 00:00:00 | | 2005-03-23 | 1.442,90 | 0 | 1.467,50 | 1.442,49 | 1.467,50 | 00:00:00 | | 2005-03-24 | 1.448,79 | 0 | 1.450,90 | 1.442,80 | 1.442,90 | 00:00:00 | | 2005-03-28 | 1.441,41 | 0 | 1.448,80 | 1.439,47 | 1.448,79 | 00:00:00 | | 2005-03-29 | 1.436,63 | 0 | 1.451,81 | 1.436,52 | 1.441,41 | 00:00:00 | | 2005-03-30 | 1.449,50 | 0 | 1.449,50 | 1.436,02 | 1.436,63 | 00:00:00 | | 2005-03-31 | 1.459,70 | 0 | 1.459,72 | 1.448,33 | 1.449,50 | 00:00:00 | | 2005-04-01 | 1.462,91 | 0 | 1.471,13 | 1.457,34 | 1.459,70 | 00:00:00 | | 2005-04-04 | 1.462,80 | 0 | 1.465,20 | 1.455,72 | 1.462,91 | 00:00:00 | | 2005-04-05 | 1.475,88 | 0 | 1.480,24 | 1.461,73 | 1.462,80 | 00:00:00 | | 2005-04-06 | 1.480,68 | 0 | 1.481,12 | 1.474,59 | 1.475,88 | 00:00:00 | | 2005-04-07 | 1.477,69 | 0 | 1.485,49 | 1.475,12 | 1.480,68 | 00:00:00 | | 2005-04-08 | 1.467,59 | 0 | 1.477,69 | 1.467,12 | 1.477,69 | 00:00:00 | | 2005-04-11 | 1.475,19 | 0 | 1.476,98 | 1.465,35 | 1.467,59 | 00:00:00 | | 2005-04-12 | 1.466,65 | 0 | 1.475,67 | 1.456,99 | 1.475,19 | 00:00:00 | | 2005-04-13 | 1.458,50 | 0 | 1.467,76 | 1.458,44 | 1.466,65 | 00:00:00 | | 2005-04-14 | 1.444,50 | 0 | 1.458,50 | 1.443,50 | 1.458,50 | 00:00:00 | | 2005-04-15 | 1.425,38 | 0 | 1.444,63 | 1.424,38 | 1.444,50 | 00:00:00 | | 2005-04-18 | 1.421,15 | 0 | 1.426,13 | 1.417,18 | 1.425,38 | 00:00:00 | | 2005-04-19 | 1.442,27 | 0 | 1.443,40 | 1.419,84 | 1.421,15 | 00:00:00 | | 2005-04-20 | 1.437,25 | 0 | 1.454,98 | 1.436,84 | 1.442,27 | 00:00:00 | | 2005-04-21 | 1.449,73 | 0 | 1.453,82 | 1.437,25 | 1.437,25 | 00:00:00 | | 2005-04-22 | 1.449,97 | 0 | 1.459,55 | 1.446,78 | 1.449,73 | 00:00:00 | | 2005-04-25 | 1.466,78 | 0 | 1.466,78 | 1.449,96 | 1.449,97 | 00:00:00 | | 2005-04-26 | 1.448,83 | 0 | 1.466,83 | 1.448,77 | 1.466,78 | 00:00:00 | | 2005-04-27 | 1.443,59 | 0 | 1.452,24 | 1.440,52 | 1.448,83 | 00:00:00 | | 2005-04-28 | 1.432,81 | 0 | 1.443,44 | 1.432,81 | 1.443,44 | 00:00:00 | | 2005-05-03 | 1.431,51 | 0 | 1.437,84 | 1.426,85 | 1.437,84 | 00:00:00 | | 2005-05-04 | 1.457,27 | 0 | 1.457,28 | 1.431,51 | 1.431,51 | 00:00:00 | | 2005-05-05 | 1.466,09 | 0 | 1.471,02 | 1.457,27 | 1.457,27 | 00:00:00 | | 2005-05-06 | 1.468,97 | 0 | 1.471,59 | 1.464,31 | 1.466,09 | 00:00:00 | | 2005-05-09 | 1.471,14 | 0 | 1.471,24 | 1.463,12 | 1.468,97 | 00:00:00 | | 2005-05-10 | 1.466,80 | 0 | 1.479,10 | 1.447,48 | 1.471,14 | 00:00:00 | | 2005-05-11 | 1.462,08 | 0 | 1.468,47 | 1.456,82 | 1.466,80 | 00:00:00 | | 2005-05-12 | 1.446,40 | 0 | 1.462,43 | 1.444,92 | 1.462,08 | 00:00:00 | | 2005-05-13 | 1.435,44 | 0 | 1.446,69 | 1.433,80 | 1.446,40 | 00:00:00 | | 2005-05-16 | 1.432,37 | 0 | 1.435,52 | 1.424,76 | 1.435,44 | 00:00:00 | | 2005-05-17 | 1.437,20 | 0 | 1.437,24 | 1.422,73 | 1.432,37 | 00:00:00 | | 2005-05-18 | 1.450,14 | 0 | 1.451,06 | 1.437,20 | 1.437,20 | 00:00:00 | | 2005-05-19 | 1.454,56 | 0 | 1.454,56 | 1.448,77 | 1.450,14 | 00:00:00 | | 2005-05-20 | 1.455,01 | 0 | 1.455,39 | 1.448,27 | 1.454,56 | 00:00:00 | | 2005-05-23 | 1.461,26 | 0 | 1.463,19 | 1.446,66 | 1.455,01 | 00:00:00 | | 2005-05-24 | 1.465,79 | 0 | 1.465,79 | 1.459,23 | 1.461,26 | 00:00:00 | | 2005-05-25 | 1.458,14 | 0 | 1.466,38 | 1.452,98 | 1.465,79 | 00:00:00 | | 2005-05-26 | 1.464,70 | 0 | 1.465,06 | 1.458,14 | 1.458,14 | 00:00:00 | | 2005-05-27 | 1.474,82 | 0 | 1.474,83 | 1.464,17 | 1.464,70 | 00:00:00 | | 2005-05-31 | 1.472,58 | 0 | 1.477,11 | 1.415,75 | 1.474,82 | 00:00:00 | | 2005-06-01 | 1.488,77 | 0 | 1.491,27 | 1.472,16 | 1.472,59 | 00:00:00 | | 2005-06-02 | 1.496,68 | 0 | 1.501,36 | 1.247,56 | 1.261,29 | 00:00:00 | | 2005-06-03 | 1.502,80 | 0 | 1.508,72 | 1.496,68 | 1.496,68 | 00:00:00 | | 2005-06-09 | 1.531,35 | 0 | 1.531,41 | 1.507,62 | 1.507,88 | 00:00:00 | | 2005-06-10 | 1.527,79 | 0 | 1.531,35 | 1.520,05 | 1.531,35 | 00:00:00 | | 2005-06-13 | 1.534,26 | 0 | 1.534,27 | 1.520,55 | 1.527,79 | 00:00:00 | | 2005-06-14 | 1.535,14 | 0 | 1.535,79 | 1.527,64 | 1.534,26 | 00:00:00 | | 2005-06-15 | 1.550,55 | 0 | 1.552,09 | 1.535,14 | 1.535,14 | 00:00:00 | | 2005-06-16 | 1.546,01 | 0 | 1.550,84 | 1.537,10 | 1.550,55 | 00:00:00 | | 2005-06-17 | 1.545,96 | 0 | 1.554,37 | 1.545,90 | 1.546,01 | 00:00:00 | | 2005-06-20 | 1.549,44 | 0 | 1.550,81 | 1.540,51 | 1.545,96 | 00:00:00 | | 2005-06-21 | 1.542,68 | 0 | 1.549,45 | 1.539,10 | 1.549,44 | 00:00:00 | | 2005-06-22 | 1.548,03 | 0 | 1.548,90 | 1.538,61 | 1.542,68 | 00:00:00 | | 2005-06-23 | 1.536,71 | 0 | 1.552,56 | 1.535,27 | 1.548,03 | 00:00:00 | | 2005-06-24 | 1.531,52 | 0 | 1.539,76 | 1.529,65 | 1.536,71 | 00:00:00 | | 2005-06-27 | 1.535,31 | 0 | 1.540,13 | 1.531,41 | 1.531,52 | 00:00:00 | | 2005-06-28 | 1.534,34 | 0 | 1.540,30 | 1.533,42 | 1.535,31 | 00:00:00 | | 2005-06-29 | 1.540,56 | 0 | 1.540,56 | 1.526,50 | 1.534,30 | 00:00:00 | | 2005-06-30 | 1.544,41 | 0 | 1.548,11 | 1.540,41 | 1.540,56 | 00:00:00 | | 2005-07-01 | 1.554,74 | 0 | 1.554,75 | 1.541,88 | 1.544,41 | 00:00:00 | | 2005-07-05 | 1.548,18 | 0 | 1.554,77 | 1.538,28 | 1.554,74 | 00:00:00 | | 2005-07-06 | 1.549,28 | 0 | 1.558,34 | 1.548,18 | 1.548,18 | 00:00:00 | | 2005-07-07 | 1.546,96 | 0 | 1.549,96 | 1.535,98 | 1.549,28 | 00:00:00 | | 2005-07-08 | 1.561,01 | 0 | 1.563,67 | 1.546,96 | 1.546,96 | 00:00:00 | | 2005-07-11 | 1.572,36 | 0 | 1.572,99 | 1.553,97 | 1.561,01 | 00:00:00 | | 2005-07-12 | 1.583,78 | 0 | 1.587,35 | 1.572,36 | 1.572,36 | 00:00:00 | | 2005-07-13 | 1.562,37 | 0 | 1.584,20 | 1.560,03 | 1.583,78 | 00:00:00 | | 2005-07-14 | 1.537,84 | 0 | 1.564,30 | 1.537,31 | 1.562,37 | 00:00:00 | | 2005-07-15 | 1.539,97 | 0 | 1.540,10 | 1.532,94 | 1.537,84 | 00:00:00 | | 2005-07-18 | 1.534,84 | 0 | 1.539,97 | 1.528,12 | 1.539,97 | 00:00:00 | | 2005-07-20 | 1.539,62 | 0 | 1.539,62 | 1.527,20 | 1.535,08 | 00:00:00 | | 2005-07-21 | 1.536,06 | 0 | 1.544,73 | 1.534,29 | 1.539,62 | 00:00:00 | | 2005-07-22 | 1.546,54 | 0 | 1.546,54 | 1.531,09 | 1.536,06 | 00:00:00 | | 2005-07-25 | 1.563,45 | 0 | 1.568,92 | 1.544,80 | 1.546,54 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
