|
 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 | | 2005-07-25 | 1.563,45 | 0 | 1.568,92 | 1.544,80 | 1.546,54 | 00:00:00 | | 2005-07-26 | 1.556,89 | 0 | 1.564,22 | 1.469,16 | 1.563,45 | 00:00:00 | | 2005-07-27 | 1.566,97 | 0 | 1.567,71 | 1.556,69 | 1.556,89 | 00:00:00 | | 2005-07-28 | 1.585,41 | 0 | 1.586,18 | 1.566,89 | 1.566,97 | 00:00:00 | | 2005-07-29 | 1.604,63 | 0 | 1.610,22 | 1.585,41 | 1.585,41 | 00:00:00 | | 2005-08-01 | 1.612,87 | 0 | 1.616,75 | 1.604,63 | 1.604,63 | 00:00:00 | | 2005-08-02 | 1.629,71 | 0 | 1.631,06 | 1.612,87 | 1.612,87 | 00:00:00 | | 2005-08-03 | 1.636,35 | 0 | 1.640,97 | 1.629,71 | 1.629,71 | 00:00:00 | | 2005-08-04 | 1.649,49 | 0 | 1.650,10 | 1.636,34 | 1.636,35 | 00:00:00 | | 2005-08-05 | 1.630,54 | 0 | 1.649,49 | 1.629,25 | 1.649,49 | 00:00:00 | | 2005-08-08 | 1.630,51 | 0 | 1.640,64 | 1.629,09 | 1.630,54 | 00:00:00 | | 2005-08-09 | 1.631,60 | 0 | 1.632,44 | 1.624,07 | 1.630,51 | 00:00:00 | | 2005-08-10 | 1.640,53 | 0 | 1.644,93 | 1.631,43 | 1.631,60 | 00:00:00 | | 2005-08-11 | 1.644,48 | 0 | 1.645,90 | 1.589,74 | 1.640,53 | 00:00:00 | | 2005-08-12 | 1.637,33 | 0 | 1.645,10 | 1.631,18 | 1.644,48 | 00:00:00 | | 2005-08-15 | 1.633,40 | 0 | 1.637,33 | 1.627,63 | 1.637,33 | 00:00:00 | | 2005-08-16 | 1.621,14 | 0 | 1.633,40 | 1.619,01 | 1.633,40 | 00:00:00 | | 2005-08-17 | 1.601,86 | 0 | 1.621,19 | 1.597,21 | 1.621,14 | 00:00:00 | | 2005-08-18 | 1.597,30 | 0 | 1.601,87 | 1.588,40 | 1.601,86 | 00:00:00 | | 2005-08-19 | 1.602,80 | 0 | 1.602,88 | 1.595,90 | 1.597,30 | 00:00:00 | | 2005-08-22 | 1.603,85 | 0 | 1.611,60 | 1.601,68 | 1.602,80 | 00:00:00 | | 2005-08-24 | 1.618,68 | 0 | 1.624,11 | 1.610,18 | 1.611,07 | 00:00:00 | | 2005-08-25 | 1.627,72 | 0 | 1.627,78 | 1.618,68 | 1.618,68 | 00:00:00 | | 2005-08-26 | 1.617,36 | 0 | 1.627,99 | 1.616,37 | 1.627,72 | 00:00:00 | | 2005-08-29 | 1.620,45 | 0 | 1.626,71 | 1.614,86 | 1.617,36 | 00:00:00 | | 2005-08-31 | 1.655,95 | 0 | 1.656,11 | 1.623,13 | 1.623,99 | 00:00:00 | | 2005-09-01 | 1.681,35 | 0 | 1.685,86 | 1.655,95 | 1.655,95 | 00:00:00 | | 2005-09-02 | 1.680,04 | 0 | 1.683,50 | 1.675,21 | 1.681,35 | 00:00:00 | | 2005-09-06 | 1.686,21 | 0 | 1.686,21 | 1.676,37 | 1.680,04 | 00:00:00 | | 2005-09-07 | 1.690,80 | 0 | 1.691,49 | 1.679,26 | 1.686,21 | 00:00:00 | | 2005-09-08 | 1.696,08 | 0 | 1.699,52 | 1.690,80 | 1.690,80 | 00:00:00 | | 2005-09-09 | 1.718,31 | 0 | 1.718,95 | 1.696,00 | 1.696,08 | 00:00:00 | | 2005-09-12 | 1.700,92 | 0 | 1.718,68 | 1.697,12 | 1.718,31 | 00:00:00 | | 2005-09-13 | 1.690,33 | 0 | 1.699,66 | 1.690,32 | 1.699,62 | 00:00:00 | | 2005-09-14 | 1.708,88 | 0 | 1.712,34 | 1.690,33 | 1.690,33 | 00:00:00 | | 2005-09-15 | 1.710,13 | 0 | 1.714,13 | 1.704,59 | 1.708,88 | 00:00:00 | | 2005-09-16 | 1.721,32 | 0 | 1.722,06 | 1.710,13 | 1.710,13 | 00:00:00 | | 2005-09-19 | 1.729,44 | 0 | 1.733,70 | 1.720,83 | 1.721,32 | 00:00:00 | | 2005-09-20 | 1.722,24 | 0 | 1.729,94 | 1.717,96 | 1.729,44 | 00:00:00 | | 2005-09-21 | 1.731,43 | 0 | 1.752,21 | 1.722,24 | 1.722,24 | 00:00:00 | | 2005-09-22 | 1.720,50 | 0 | 1.736,83 | 1.714,15 | 1.731,43 | 00:00:00 | | 2005-09-23 | 1.723,46 | 0 | 1.723,95 | 1.714,31 | 1.720,50 | 00:00:00 | | 2005-09-27 | 1.712,63 | 0 | 1.727,24 | 1.705,38 | 1.727,12 | 00:00:00 | | 2005-09-28 | 1.725,47 | 0 | 1.726,20 | 1.707,99 | 1.712,63 | 00:00:00 | | 2005-09-29 | 1.731,37 | 0 | 1.732,42 | 1.719,04 | 1.725,47 | 00:00:00 | | 2005-09-30 | 1.736,89 | 0 | 1.738,91 | 1.729,40 | 1.731,37 | 00:00:00 | | 2005-10-03 | 1.738,76 | 0 | 1.746,72 | 1.731,50 | 1.736,89 | 00:00:00 | | 2005-10-04 | 1.721,65 | 0 | 1.742,62 | 1.720,33 | 1.739,15 | 00:00:00 | | 2005-10-05 | 1.684,05 | 0 | 1.722,80 | 1.683,76 | 1.721,65 | 00:00:00 | | 2005-10-07 | 1.674,90 | 0 | 1.692,93 | 1.647,92 | 1.651,64 | 00:00:00 | | 2005-10-10 | 1.651,07 | 0 | 1.684,13 | 1.650,14 | 1.674,90 | 00:00:00 | | 2005-10-11 | 1.652,97 | 0 | 1.660,30 | 1.651,07 | 1.651,07 | 00:00:00 | | 2005-10-17 | 1.623,65 | 0 | 1.638,68 | 1.613,25 | 1.619,79 | 00:00:00 | | 2005-10-18 | 1.600,27 | 0 | 1.623,68 | 1.598,09 | 1.623,65 | 00:00:00 | | 2005-10-19 | 1.616,03 | 0 | 1.616,88 | 1.578,88 | 1.600,27 | 00:00:00 | | 2005-10-20 | 1.576,79 | 0 | 1.616,20 | 1.575,57 | 1.616,03 | 00:00:00 | | 2005-10-21 | 1.597,99 | 0 | 1.600,59 | 1.575,77 | 1.576,79 | 00:00:00 | | 2005-10-24 | 1.621,17 | 0 | 1.621,75 | 1.597,99 | 1.597,99 | 00:00:00 | | 2005-10-25 | 1.639,33 | 0 | 1.641,64 | 1.621,17 | 1.621,17 | 00:00:00 | | 2005-10-26 | 1.631,09 | 0 | 1.651,39 | 1.630,15 | 1.639,33 | 00:00:00 | | 2005-10-27 | 1.623,61 | 0 | 1.648,41 | 1.623,32 | 1.631,09 | 00:00:00 | | 2005-10-28 | 1.642,58 | 0 | 1.642,74 | 1.623,56 | 1.623,61 | 00:00:00 | | 2005-10-31 | 1.656,62 | 0 | 1.659,57 | 1.641,57 | 1.642,58 | 00:00:00 | | 2005-11-01 | 1.652,59 | 0 | 1.656,68 | 1.555,08 | 1.656,62 | 00:00:00 | | 2005-11-02 | 1.681,21 | 0 | 1.681,28 | 1.651,88 | 1.652,59 | 00:00:00 | | 2005-11-03 | 1.694,21 | 0 | 1.699,70 | 1.681,21 | 1.681,21 | 00:00:00 | | 2005-11-04 | 1.684,69 | 0 | 1.698,18 | 1.677,03 | 1.694,21 | 00:00:00 | | 2005-11-07 | 1.684,06 | 0 | 1.686,74 | 1.680,20 | 1.684,69 | 00:00:00 | | 2005-11-08 | 1.678,47 | 0 | 1.684,06 | 1.672,92 | 1.684,06 | 00:00:00 | | 2005-11-09 | 1.687,90 | 0 | 1.692,66 | 1.678,10 | 1.678,47 | 00:00:00 | | 2005-11-10 | 1.681,89 | 0 | 1.694,04 | 1.674,52 | 1.687,90 | 00:00:00 | | 2005-11-11 | 1.696,58 | 0 | 1.697,65 | 1.678,84 | 1.681,89 | 00:00:00 | | 2005-11-14 | 1.699,73 | 0 | 1.706,33 | 1.695,52 | 1.696,58 | 00:00:00 | | 2005-11-16 | 1.689,30 | 0 | 1.693,93 | 1.677,23 | 1.693,22 | 00:00:00 | | 2005-11-17 | 1.700,84 | 0 | 1.702,50 | 1.689,30 | 1.689,30 | 00:00:00 | | 2005-11-18 | 1.702,32 | 0 | 1.707,14 | 1.695,27 | 1.700,84 | 00:00:00 | | 2005-11-21 | 1.715,45 | 0 | 1.715,45 | 1.701,13 | 1.702,32 | 00:00:00 | | 2005-11-22 | 1.726,92 | 0 | 1.728,12 | 1.709,80 | 1.715,45 | 00:00:00 | | 2005-11-23 | 1.725,92 | 0 | 1.726,92 | 1.715,49 | 1.726,92 | 00:00:00 | | 2005-11-25 | 1.707,72 | 0 | 1.732,99 | 1.703,30 | 1.725,92 | 00:00:00 | | 2005-11-28 | 1.697,85 | 0 | 1.708,35 | 1.696,01 | 1.707,72 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
