|
 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 | | 2000-05-05 | 928,69 | 0 | 929,28 | 919,10 | 921,05 | 00:00:00 | | 2000-05-08 | 926,10 | 0 | 933,40 | 923,70 | 928,69 | 00:00:00 | | 2000-05-09 | 924,22 | 0 | 929,30 | 920,72 | 926,10 | 00:00:00 | | 2000-05-10 | 912,70 | 0 | 924,26 | 903,99 | 924,22 | 00:00:00 | | 2000-05-11 | 926,10 | 0 | 926,12 | 912,70 | 912,70 | 00:00:00 | | 2000-05-12 | 936,21 | 0 | 937,01 | 926,10 | 926,10 | 00:00:00 | | 2000-05-15 | 945,55 | 0 | 945,56 | 931,25 | 936,21 | 00:00:00 | | 2000-05-16 | 940,60 | 0 | 950,50 | 935,80 | 945,55 | 00:00:00 | | 2000-05-17 | 935,09 | 0 | 941,15 | 925,98 | 940,60 | 00:00:00 | | 2000-05-18 | 928,52 | 0 | 935,29 | 926,92 | 935,09 | 00:00:00 | | 2000-05-19 | 914,03 | 0 | 928,63 | 907,69 | 928,52 | 00:00:00 | | 2000-05-22 | 903,63 | 0 | 919,17 | 897,26 | 914,03 | 00:00:00 | | 2000-05-23 | 889,30 | 0 | 903,64 | 888,05 | 903,63 | 00:00:00 | | 2000-05-24 | 887,89 | 0 | 890,77 | 874,57 | 889,30 | 00:00:00 | | 2000-05-25 | 883,49 | 0 | 893,83 | 882,63 | 887,89 | 00:00:00 | | 2000-05-26 | 881,41 | 0 | 883,90 | 873,97 | 883,49 | 00:00:00 | | 2000-06-01 | 912,45 | 0 | 912,45 | 904,97 | 904,97 | 00:00:00 | | 2000-06-02 | 923,32 | 0 | 923,68 | 911,39 | 912,45 | 00:00:00 | | 2000-06-05 | 920,57 | 0 | 932,10 | 916,26 | 923,32 | 00:00:00 | | 2000-06-06 | 928,18 | 0 | 934,53 | 920,57 | 920,57 | 00:00:00 | | 2000-06-07 | 934,96 | 0 | 935,05 | 927,98 | 928,18 | 00:00:00 | | 2000-06-08 | 937,77 | 0 | 940,62 | 934,94 | 934,96 | 00:00:00 | | 2000-06-09 | 939,75 | 0 | 942,25 | 933,80 | 937,77 | 00:00:00 | | 2000-06-12 | 942,47 | 0 | 945,63 | 939,11 | 939,75 | 00:00:00 | | 2000-06-13 | 946,55 | 0 | 946,73 | 938,70 | 942,47 | 00:00:00 | | 2000-06-14 | 943,22 | 0 | 949,21 | 941,70 | 946,55 | 00:00:00 | | 2000-06-15 | 940,01 | 0 | 943,68 | 933,72 | 943,22 | 00:00:00 | | 2000-06-16 | 935,89 | 0 | 940,89 | 935,70 | 940,01 | 00:00:00 | | 2000-06-19 | 934,27 | 0 | 936,98 | 930,51 | 935,89 | 00:00:00 | | 2000-06-20 | 940,84 | 0 | 942,73 | 932,19 | 934,27 | 00:00:00 | | 2000-06-21 | 938,22 | 0 | 942,92 | 937,34 | 940,84 | 00:00:00 | | 2000-06-22 | 932,91 | 0 | 943,24 | 932,55 | 938,22 | 00:00:00 | | 2000-06-23 | 933,41 | 0 | 936,89 | 927,41 | 932,91 | 00:00:00 | | 2000-06-26 | 934,83 | 0 | 939,09 | 932,54 | 933,41 | 00:00:00 | | 2000-06-27 | 935,27 | 0 | 940,68 | 934,18 | 934,83 | 00:00:00 | | 2000-06-28 | 937,62 | 0 | 940,44 | 934,81 | 935,27 | 00:00:00 | | 2000-06-29 | 939,34 | 0 | 940,79 | 934,43 | 937,62 | 00:00:00 | | 2000-06-30 | 935,89 | 0 | 940,91 | 931,34 | 939,34 | 00:00:00 | | 2000-07-03 | 943,40 | 0 | 945,27 | 935,02 | 935,89 | 00:00:00 | | 2000-07-05 | 921,71 | 0 | 943,40 | 921,67 | 943,40 | 00:00:00 | | 2000-07-06 | 927,88 | 0 | 927,88 | 919,13 | 921,71 | 00:00:00 | | 2000-07-07 | 936,48 | 0 | 937,19 | 926,65 | 927,88 | 00:00:00 | | 2000-07-10 | 936,56 | 0 | 940,84 | 935,03 | 936,48 | 00:00:00 | | 2000-07-11 | 953,20 | 0 | 953,20 | 936,56 | 936,56 | 00:00:00 | | 2000-07-12 | 954,97 | 0 | 955,48 | 949,52 | 953,20 | 00:00:00 | | 2000-07-13 | 939,43 | 0 | 954,97 | 937,71 | 954,97 | 00:00:00 | | 2000-07-14 | 942,38 | 0 | 943,03 | 936,48 | 939,43 | 00:00:00 | | 2000-07-17 | 943,66 | 0 | 944,17 | 937,59 | 942,38 | 00:00:00 | | 2000-07-18 | 943,75 | 0 | 946,44 | 941,30 | 943,66 | 00:00:00 | | 2000-07-19 | 937,16 | 0 | 945,25 | 936,28 | 943,75 | 00:00:00 | | 2000-07-20 | 939,78 | 0 | 943,31 | 935,59 | 937,16 | 00:00:00 | | 2000-07-21 | 927,64 | 0 | 940,16 | 924,46 | 939,78 | 00:00:00 | | 2000-07-24 | 918,24 | 0 | 927,64 | 915,13 | 927,64 | 00:00:00 | | 2000-07-25 | 910,27 | 0 | 919,79 | 908,25 | 918,24 | 00:00:00 | | 2000-07-26 | 915,19 | 0 | 915,19 | 903,19 | 910,27 | 00:00:00 | | 2000-07-27 | 912,33 | 0 | 915,33 | 908,87 | 915,19 | 00:00:00 | | 2000-07-28 | 902,80 | 0 | 912,35 | 901,05 | 912,33 | 00:00:00 | | 2000-07-31 | 906,44 | 0 | 906,95 | 900,91 | 902,80 | 00:00:00 | | 2000-08-01 | 911,92 | 0 | 914,21 | 906,17 | 906,44 | 00:00:00 | | 2000-08-02 | 912,74 | 0 | 916,65 | 910,82 | 911,92 | 00:00:00 | | 2000-08-03 | 906,58 | 0 | 912,74 | 903,97 | 912,74 | 00:00:00 | | 2000-08-07 | 915,46 | 0 | 916,29 | 907,97 | 907,97 | 00:00:00 | | 2000-08-08 | 914,30 | 0 | 920,54 | 912,97 | 915,46 | 00:00:00 | | 2000-08-09 | 907,31 | 0 | 922,09 | 907,26 | 914,30 | 00:00:00 | | 2000-08-10 | 910,26 | 0 | 910,75 | 906,95 | 907,31 | 00:00:00 | | 2000-08-11 | 923,74 | 0 | 923,74 | 908,13 | 910,26 | 00:00:00 | | 2000-08-14 | 928,87 | 0 | 928,91 | 922,86 | 923,74 | 00:00:00 | | 2000-08-15 | 912,78 | 0 | 931,77 | 911,39 | 928,87 | 00:00:00 | | 2000-08-16 | 908,08 | 0 | 914,14 | 905,60 | 912,78 | 00:00:00 | | 2000-08-17 | 914,55 | 0 | 915,12 | 907,12 | 908,08 | 00:00:00 | | 2000-08-18 | 917,49 | 0 | 918,24 | 914,55 | 914,55 | 00:00:00 | | 2000-08-21 | 920,52 | 0 | 922,05 | 916,39 | 917,49 | 00:00:00 | | 2000-08-22 | 922,75 | 0 | 926,81 | 920,37 | 920,52 | 00:00:00 | | 2000-08-23 | 924,10 | 0 | 927,52 | 921,76 | 922,75 | 00:00:00 | | 2000-08-24 | 931,94 | 0 | 932,51 | 923,87 | 924,10 | 00:00:00 | | 2000-08-25 | 934,81 | 0 | 935,53 | 931,25 | 931,94 | 00:00:00 | | 2000-08-28 | 934,97 | 0 | 938,33 | 932,86 | 934,81 | 00:00:00 | | 2000-08-29 | 933,48 | 0 | 936,69 | 932,14 | 934,97 | 00:00:00 | | 2000-08-30 | 934,22 | 0 | 936,64 | 931,75 | 933,48 | 00:00:00 | | 2000-08-31 | 943,48 | 0 | 946,13 | 934,22 | 934,22 | 00:00:00 | | 2000-09-01 | 955,78 | 0 | 955,78 | 943,48 | 943,48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
