|
 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 | | 2000-09-01 | 955,78 | 0 | 955,78 | 943,48 | 943,48 | 00:00:00 | | 2000-09-05 | 957,98 | 0 | 959,49 | 952,35 | 955,78 | 00:00:00 | | 2000-09-06 | 971,15 | 0 | 971,15 | 954,55 | 957,98 | 00:00:00 | | 2000-09-07 | 974,18 | 0 | 976,60 | 970,69 | 971,15 | 00:00:00 | | 2000-09-08 | 967,92 | 0 | 974,40 | 962,95 | 974,18 | 00:00:00 | | 2000-09-11 | 969,50 | 0 | 973,05 | 966,79 | 967,92 | 00:00:00 | | 2000-09-12 | 970,41 | 0 | 973,31 | 967,40 | 969,50 | 00:00:00 | | 2000-09-13 | 963,55 | 0 | 970,41 | 960,51 | 970,41 | 00:00:00 | | 2000-09-14 | 966,49 | 0 | 968,38 | 962,80 | 963,55 | 00:00:00 | | 2000-09-15 | 971,86 | 0 | 974,67 | 961,37 | 966,49 | 00:00:00 | | 2000-09-18 | 960,78 | 0 | 975,50 | 959,80 | 971,86 | 00:00:00 | | 2000-09-19 | 950,68 | 0 | 961,19 | 947,50 | 960,78 | 00:00:00 | | 2000-09-21 | 927,75 | 0 | 936,90 | 927,63 | 936,77 | 00:00:00 | | 2000-09-22 | 929,94 | 0 | 930,42 | 918,26 | 927,75 | 00:00:00 | | 2000-09-25 | 929,01 | 0 | 930,25 | 923,01 | 929,94 | 00:00:00 | | 2000-09-26 | 928,45 | 0 | 932,03 | 924,03 | 929,01 | 00:00:00 | | 2000-09-27 | 928,43 | 0 | 932,14 | 926,30 | 928,45 | 00:00:00 | | 2000-09-28 | 939,80 | 0 | 940,19 | 926,18 | 928,43 | 00:00:00 | | 2000-09-29 | 954,31 | 0 | 955,56 | 939,80 | 939,80 | 00:00:00 | | 2000-10-02 | 942,99 | 0 | 957,37 | 942,41 | 954,31 | 00:00:00 | | 2000-10-03 | 937,46 | 0 | 945,67 | 934,81 | 942,99 | 00:00:00 | | 2000-10-04 | 934,39 | 0 | 938,81 | 931,93 | 937,46 | 00:00:00 | | 2000-10-05 | 929,93 | 0 | 935,86 | 928,55 | 934,39 | 00:00:00 | | 2000-10-06 | 920,71 | 0 | 935,04 | 918,54 | 929,93 | 00:00:00 | | 2000-10-09 | 921,90 | 0 | 923,34 | 914,11 | 920,71 | 00:00:00 | | 2000-10-10 | 922,42 | 0 | 928,77 | 921,85 | 921,90 | 00:00:00 | | 2000-10-11 | 915,55 | 0 | 923,59 | 911,27 | 922,42 | 00:00:00 | | 2000-10-12 | 913,41 | 0 | 925,33 | 912,27 | 915,55 | 00:00:00 | | 2000-10-13 | 914,45 | 0 | 915,07 | 903,13 | 913,41 | 00:00:00 | | 2000-10-16 | 907,60 | 0 | 914,59 | 906,67 | 914,45 | 00:00:00 | | 2000-10-17 | 899,53 | 0 | 914,61 | 899,02 | 907,60 | 00:00:00 | | 2000-10-18 | 898,11 | 0 | 899,53 | 887,20 | 899,53 | 00:00:00 | | 2000-10-19 | 903,64 | 0 | 912,31 | 898,10 | 898,11 | 00:00:00 | | 2000-10-23 | 915,85 | 0 | 917,60 | 912,72 | 913,30 | 00:00:00 | | 2000-10-25 | 896,23 | 0 | 905,86 | 894,77 | 905,86 | 00:00:00 | | 2000-10-26 | 897,84 | 0 | 900,38 | 888,64 | 896,23 | 00:00:00 | | 2000-10-27 | 897,23 | 0 | 899,26 | 891,58 | 897,84 | 00:00:00 | | 2000-10-31 | 909,30 | 0 | 909,62 | 898,37 | 902,16 | 00:00:00 | | 2000-11-01 | 913,62 | 0 | 915,06 | 909,09 | 909,30 | 00:00:00 | | 2000-11-02 | 916,50 | 0 | 918,24 | 910,72 | 913,62 | 00:00:00 | | 2000-11-03 | 919,58 | 0 | 919,85 | 914,41 | 916,50 | 00:00:00 | | 2000-11-06 | 913,94 | 0 | 919,58 | 913,60 | 919,58 | 00:00:00 | | 2000-11-07 | 919,10 | 0 | 919,96 | 910,46 | 913,94 | 00:00:00 | | 2000-11-08 | 920,63 | 0 | 925,37 | 917,64 | 919,10 | 00:00:00 | | 2000-11-09 | 910,94 | 0 | 921,60 | 902,79 | 920,63 | 00:00:00 | | 2000-11-10 | 899,35 | 0 | 910,94 | 899,00 | 910,94 | 00:00:00 | | 2000-11-13 | 890,20 | 0 | 899,35 | 871,41 | 899,35 | 00:00:00 | | 2000-11-15 | 901,74 | 0 | 903,49 | 896,51 | 899,37 | 00:00:00 | | 2000-11-16 | 894,15 | 0 | 901,75 | 893,11 | 901,74 | 00:00:00 | | 2000-11-17 | 885,22 | 0 | 895,67 | 885,09 | 894,15 | 00:00:00 | | 2000-11-20 | 874,50 | 0 | 885,22 | 873,87 | 885,22 | 00:00:00 | | 2000-11-21 | 880,32 | 0 | 882,93 | 874,50 | 874,50 | 00:00:00 | | 2000-11-22 | 867,55 | 0 | 880,32 | 861,42 | 880,32 | 00:00:00 | | 2000-11-24 | 876,85 | 0 | 876,85 | 866,89 | 867,55 | 00:00:00 | | 2000-11-27 | 878,52 | 0 | 885,03 | 876,85 | 876,85 | 00:00:00 | | 2000-11-28 | 873,68 | 0 | 881,99 | 873,01 | 878,52 | 00:00:00 | | 2000-11-29 | 862,27 | 0 | 873,81 | 859,72 | 873,68 | 00:00:00 | | 2000-11-30 | 846,59 | 0 | 862,27 | 838,43 | 862,27 | 00:00:00 | | 2000-12-01 | 853,38 | 0 | 858,97 | 841,52 | 846,59 | 00:00:00 | | 2000-12-04 | 857,08 | 0 | 858,20 | 851,83 | 853,38 | 00:00:00 | | 2000-12-05 | 864,02 | 0 | 868,06 | 855,11 | 857,08 | 00:00:00 | | 2000-12-06 | 854,48 | 0 | 866,55 | 850,91 | 864,02 | 00:00:00 | | 2000-12-07 | 851,47 | 0 | 857,36 | 848,33 | 854,48 | 00:00:00 | | 2000-12-08 | 873,49 | 0 | 873,51 | 851,47 | 851,47 | 00:00:00 | | 2000-12-11 | 885,30 | 0 | 885,36 | 871,73 | 873,49 | 00:00:00 | | 2000-12-12 | 880,74 | 0 | 888,92 | 880,59 | 885,30 | 00:00:00 | | 2000-12-13 | 879,96 | 0 | 889,73 | 878,87 | 880,74 | 00:00:00 | | 2000-12-14 | 870,40 | 0 | 881,80 | 867,95 | 879,96 | 00:00:00 | | 2000-12-15 | 865,21 | 0 | 870,40 | 859,56 | 870,40 | 00:00:00 | | 2000-12-18 | 875,00 | 0 | 878,05 | 864,98 | 865,21 | 00:00:00 | | 2000-12-19 | 881,44 | 0 | 885,76 | 873,98 | 875,00 | 00:00:00 | | 2000-12-20 | 853,62 | 0 | 881,52 | 851,77 | 881,44 | 00:00:00 | | 2000-12-21 | 853,20 | 0 | 854,53 | 844,12 | 853,62 | 00:00:00 | | 2000-12-22 | 864,03 | 0 | 864,17 | 851,13 | 853,20 | 00:00:00 | | 2000-12-26 | 877,59 | 0 | 879,18 | 863,73 | 864,03 | 00:00:00 | | 2000-12-27 | 876,60 | 0 | 879,66 | 871,91 | 877,59 | 00:00:00 | | 2000-12-28 | 888,40 | 0 | 888,41 | 875,52 | 876,60 | 00:00:00 | | 2000-12-29 | 897,75 | 0 | 897,86 | 887,72 | 888,40 | 00:00:00 | | 2001-01-02 | 882,93 | 0 | 899,28 | 880,04 | 897,75 | 00:00:00 | | 2001-01-03 | 882,51 | 0 | 885,62 | 875,67 | 882,93 | 00:00:00 | | 2001-01-04 | 870,01 | 0 | 882,81 | 868,38 | 882,51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
