|
 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 | | 2006-04-19 | 2.011,13 | 0 | 2.011,68 | 1.971,26 | 1.986,47 | 00:00:00 | | 2006-04-20 | 1.995,59 | 0 | 2.011,77 | 1.987,14 | 2.010,83 | 00:00:00 | | 2006-04-21 | 2.017,63 | 0 | 2.021,61 | 1.995,59 | 1.995,59 | 00:00:00 | | 2006-04-24 | 2.020,04 | 0 | 2.023,87 | 2.013,07 | 2.017,63 | 00:00:00 | | 2006-04-25 | 2.006,39 | 0 | 2.026,49 | 2.002,07 | 2.020,04 | 00:00:00 | | 2006-04-26 | 2.000,26 | 0 | 2.012,81 | 1.999,58 | 2.006,39 | 00:00:00 | | 2006-04-27 | 1.991,73 | 0 | 2.000,26 | 1.978,11 | 2.000,26 | 00:00:00 | | 2006-04-28 | 2.007,83 | 0 | 2.010,71 | 1.977,89 | 1.991,73 | 00:00:00 | | 2006-05-02 | 2.020,21 | 0 | 2.020,82 | 2.010,66 | 2.010,66 | 00:00:00 | | 2006-05-03 | 2.001,00 | 0 | 2.023,26 | 1.991,75 | 2.020,21 | 00:00:00 | | 2006-05-04 | 2.015,12 | 0 | 2.017,23 | 1.999,59 | 2.001,03 | 00:00:00 | | 2006-05-05 | 2.028,68 | 0 | 2.030,07 | 2.015,12 | 2.015,12 | 00:00:00 | | 2006-05-08 | 2.024,23 | 0 | 2.028,82 | 1.940,89 | 2.028,68 | 00:00:00 | | 2006-05-09 | 2.044,78 | 0 | 2.046,65 | 2.023,31 | 2.024,23 | 00:00:00 | | 2006-05-10 | 2.041,64 | 0 | 2.045,32 | 2.029,48 | 2.044,78 | 00:00:00 | | 2006-05-11 | 2.012,84 | 0 | 2.041,84 | 2.012,66 | 2.041,64 | 00:00:00 | | 2006-05-12 | 1.992,77 | 0 | 2.014,13 | 1.983,36 | 2.012,84 | 00:00:00 | | 2006-05-15 | 1.951,71 | 0 | 1.992,77 | 1.940,31 | 1.992,77 | 00:00:00 | | 2006-05-16 | 1.969,87 | 0 | 1.973,75 | 1.951,65 | 1.951,71 | 00:00:00 | | 2006-05-18 | 1.916,13 | 0 | 1.939,63 | 1.915,28 | 1.934,78 | 00:00:00 | | 2006-05-22 | 1.901,64 | 0 | 1.915,88 | 1.877,56 | 1.915,88 | 00:00:00 | | 2006-05-23 | 1.897,37 | 0 | 1.924,99 | 1.896,17 | 1.901,61 | 00:00:00 | | 2006-05-24 | 1.890,83 | 0 | 1.897,37 | 1.868,03 | 1.897,37 | 00:00:00 | | 2006-05-25 | 1.925,65 | 0 | 1.926,76 | 1.888,54 | 1.890,66 | 00:00:00 | | 2006-05-26 | 1.953,55 | 0 | 1.954,18 | 1.923,45 | 1.925,65 | 00:00:00 | | 2006-05-30 | 1.929,55 | 0 | 1.962,55 | 1.928,36 | 1.953,55 | 00:00:00 | | 2006-05-31 | 1.928,36 | 0 | 1.947,75 | 1.924,19 | 1.929,54 | 00:00:00 | | 2006-06-01 | 1.957,20 | 0 | 1.957,22 | 1.916,17 | 1.928,36 | 00:00:00 | | 2006-06-02 | 1.977,44 | 0 | 1.978,37 | 1.957,20 | 1.957,20 | 00:00:00 | | 2006-06-05 | 1.950,95 | 0 | 1.985,24 | 1.950,41 | 1.977,44 | 00:00:00 | | 2006-06-06 | 1.924,49 | 0 | 1.952,41 | 1.914,38 | 1.950,95 | 00:00:00 | | 2006-06-07 | 1.910,34 | 0 | 1.937,01 | 1.909,61 | 1.924,49 | 00:00:00 | | 2006-06-08 | 1.894,41 | 0 | 1.910,34 | 1.856,82 | 1.910,34 | 00:00:00 | | 2006-06-09 | 1.883,14 | 0 | 1.905,74 | 1.875,76 | 1.894,41 | 00:00:00 | | 2006-06-12 | 1.859,34 | 0 | 1.895,77 | 1.858,72 | 1.883,14 | 00:00:00 | | 2006-06-13 | 1.810,57 | 0 | 1.859,34 | 1.806,08 | 1.859,34 | 00:00:00 | | 2006-06-14 | 1.814,11 | 0 | 1.819,45 | 1.800,65 | 1.810,57 | 00:00:00 | | 2006-06-16 | 1.858,87 | 0 | 1.866,96 | 1.843,32 | 1.866,73 | 00:00:00 | | 2006-06-19 | 1.841,36 | 0 | 1.858,99 | 1.833,92 | 1.858,88 | 00:00:00 | | 2006-06-20 | 1.846,93 | 0 | 1.855,79 | 1.841,36 | 1.841,36 | 00:00:00 | | 2006-06-21 | 1.865,81 | 0 | 1.870,84 | 1.846,93 | 1.846,93 | 00:00:00 | | 2006-06-22 | 1.858,73 | 0 | 1.866,03 | 1.836,78 | 1.865,81 | 00:00:00 | | 2006-06-23 | 1.866,05 | 0 | 1.870,45 | 1.849,35 | 1.858,73 | 00:00:00 | | 2006-06-26 | 1.874,94 | 0 | 1.875,35 | 1.861,90 | 1.866,05 | 00:00:00 | | 2006-06-27 | 1.847,34 | 0 | 1.876,19 | 1.843,73 | 1.874,94 | 00:00:00 | | 2006-06-28 | 1.856,66 | 0 | 1.859,45 | 1.842,78 | 1.847,34 | 00:00:00 | | 2006-06-29 | 1.900,94 | 0 | 1.900,98 | 1.856,66 | 1.856,66 | 00:00:00 | | 2006-06-30 | 1.928,59 | 0 | 1.928,63 | 1.900,94 | 1.900,94 | 00:00:00 | | 2006-07-03 | 1.945,76 | 0 | 1.946,70 | 1.928,59 | 1.928,59 | 00:00:00 | | 2006-07-05 | 1.938,14 | 0 | 1.947,89 | 1.925,42 | 1.945,76 | 00:00:00 | | 2006-07-06 | 1.956,93 | 0 | 1.962,91 | 1.932,44 | 1.938,14 | 00:00:00 | | 2006-07-07 | 1.944,44 | 0 | 1.956,93 | 1.942,84 | 1.956,93 | 00:00:00 | | 2006-07-10 | 1.935,70 | 0 | 1.944,44 | 1.928,55 | 1.944,44 | 00:00:00 | | 2006-07-11 | 1.936,85 | 0 | 1.937,46 | 1.921,09 | 1.935,70 | 00:00:00 | | 2006-07-12 | 1.922,11 | 0 | 1.939,15 | 1.921,66 | 1.936,85 | 00:00:00 | | 2006-07-13 | 1.899,88 | 0 | 1.925,07 | 1.898,93 | 1.922,11 | 00:00:00 | | 2006-07-14 | 1.895,27 | 0 | 1.902,56 | 1.882,36 | 1.899,88 | 00:00:00 | | 2006-07-17 | 1.871,69 | 0 | 1.895,32 | 1.868,70 | 1.895,27 | 00:00:00 | | 2006-07-18 | 1.882,80 | 0 | 1.899,14 | 1.867,12 | 1.871,69 | 00:00:00 | | 2006-07-19 | 1.911,54 | 0 | 1.916,09 | 1.868,35 | 1.882,80 | 00:00:00 | | 2006-07-20 | 1.897,54 | 0 | 1.918,42 | 1.896,62 | 1.911,54 | 00:00:00 | | 2006-07-21 | 1.891,87 | 0 | 1.907,90 | 1.890,12 | 1.897,54 | 00:00:00 | | 2006-07-24 | 1.921,69 | 0 | 1.921,91 | 1.891,39 | 1.891,88 | 00:00:00 | | 2006-07-25 | 1.931,25 | 0 | 1.932,49 | 1.919,30 | 1.921,69 | 00:00:00 | | 2006-07-26 | 1.948,92 | 0 | 1.951,46 | 1.925,34 | 1.931,25 | 00:00:00 | | 2006-07-27 | 1.931,66 | 0 | 1.956,25 | 1.930,20 | 1.948,92 | 00:00:00 | | 2006-07-28 | 1.964,16 | 0 | 1.966,27 | 1.931,34 | 1.931,66 | 00:00:00 | | 2006-07-31 | 1.970,42 | 0 | 1.973,89 | 1.964,16 | 1.964,16 | 00:00:00 | | 2006-08-01 | 1.971,59 | 0 | 1.974,25 | 1.959,06 | 1.970,39 | 00:00:00 | | 2006-08-02 | 2.000,39 | 0 | 2.004,04 | 1.971,59 | 1.971,59 | 00:00:00 | | 2006-08-03 | 1.993,44 | 0 | 2.002,66 | 1.981,97 | 2.000,39 | 00:00:00 | | 2006-08-04 | 1.990,90 | 0 | 2.003,05 | 1.985,16 | 1.993,44 | 00:00:00 | | 2006-08-07 | 1.993,68 | 0 | 1.998,40 | 1.990,90 | 1.990,90 | 00:00:00 | | 2006-08-08 | 1.991,33 | 0 | 2.004,35 | 1.989,21 | 1.993,68 | 00:00:00 | | 2006-08-09 | 2.001,72 | 0 | 2.014,24 | 1.991,33 | 1.991,33 | 00:00:00 | | 2006-08-10 | 1.989,90 | 0 | 2.001,72 | 1.976,63 | 2.001,72 | 00:00:00 | | 2006-08-11 | 1.971,72 | 0 | 1.990,57 | 1.971,01 | 1.989,90 | 00:00:00 | | 2006-08-14 | 1.968,11 | 0 | 1.973,14 | 1.964,87 | 1.971,72 | 00:00:00 | | 2006-08-15 | 1.986,18 | 0 | 1.988,84 | 1.968,11 | 1.968,11 | 00:00:00 | | 2006-08-16 | 2.000,57 | 0 | 2.002,83 | 1.986,18 | 1.986,18 | 00:00:00 | | 2006-08-17 | 1.986,50 | 0 | 2.001,00 | 1.974,61 | 2.000,57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
