|
 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 | | 2001-01-04 | 870,01 | 0 | 882,81 | 868,38 | 882,51 | 00:00:00 | | 2001-01-05 | 864,37 | 0 | 873,81 | 863,01 | 870,01 | 00:00:00 | | 2001-01-08 | 866,75 | 0 | 874,23 | 861,46 | 864,37 | 00:00:00 | | 2001-01-09 | 868,00 | 0 | 870,77 | 862,85 | 866,75 | 00:00:00 | | 2001-01-10 | 881,27 | 0 | 881,27 | 866,46 | 868,00 | 00:00:00 | | 2001-01-11 | 894,53 | 0 | 894,53 | 881,27 | 881,27 | 00:00:00 | | 2001-01-16 | 911,57 | 0 | 911,57 | 898,07 | 900,30 | 00:00:00 | | 2001-01-17 | 906,02 | 0 | 914,78 | 904,95 | 911,57 | 00:00:00 | | 2001-01-18 | 899,88 | 0 | 906,37 | 894,71 | 906,02 | 00:00:00 | | 2001-01-19 | 893,26 | 0 | 900,03 | 891,26 | 899,88 | 00:00:00 | | 2001-01-22 | 894,40 | 0 | 897,61 | 891,87 | 893,26 | 00:00:00 | | 2001-01-23 | 908,11 | 0 | 908,62 | 894,40 | 894,40 | 00:00:00 | | 2001-01-24 | 911,82 | 0 | 914,74 | 905,60 | 908,11 | 00:00:00 | | 2001-01-25 | 913,42 | 0 | 915,76 | 907,73 | 911,82 | 00:00:00 | | 2001-01-26 | 921,56 | 0 | 921,71 | 912,27 | 913,42 | 00:00:00 | | 2001-01-29 | 926,65 | 0 | 927,35 | 919,97 | 921,56 | 00:00:00 | | 2001-01-30 | 934,28 | 0 | 934,53 | 925,07 | 926,65 | 00:00:00 | | 2001-01-31 | 930,12 | 0 | 937,61 | 929,16 | 934,28 | 00:00:00 | | 2001-02-01 | 928,83 | 0 | 930,99 | 923,55 | 930,12 | 00:00:00 | | 2001-02-02 | 921,85 | 0 | 929,83 | 921,11 | 928,83 | 00:00:00 | | 2001-02-05 | 929,44 | 0 | 930,98 | 921,85 | 921,85 | 00:00:00 | | 2001-02-06 | 936,60 | 0 | 937,19 | 928,32 | 929,44 | 00:00:00 | | 2001-02-07 | 938,98 | 0 | 940,62 | 933,07 | 936,60 | 00:00:00 | | 2001-02-08 | 936,42 | 0 | 942,38 | 935,25 | 938,98 | 00:00:00 | | 2001-02-09 | 931,23 | 0 | 936,72 | 929,36 | 936,42 | 00:00:00 | | 2001-02-12 | 937,70 | 0 | 937,70 | 929,51 | 931,23 | 00:00:00 | | 2001-02-13 | 934,32 | 0 | 944,16 | 932,58 | 937,70 | 00:00:00 | | 2001-02-14 | 936,01 | 0 | 936,55 | 930,11 | 934,32 | 00:00:00 | | 2001-02-15 | 933,97 | 0 | 936,01 | 929,61 | 936,01 | 00:00:00 | | 2001-02-16 | 929,47 | 0 | 935,62 | 927,47 | 933,97 | 00:00:00 | | 2001-02-20 | 922,77 | 0 | 933,25 | 921,50 | 929,47 | 00:00:00 | | 2001-02-21 | 912,30 | 0 | 925,47 | 911,65 | 922,77 | 00:00:00 | | 2001-02-22 | 904,76 | 0 | 914,55 | 901,89 | 912,30 | 00:00:00 | | 2001-02-23 | 896,08 | 0 | 904,94 | 887,34 | 904,76 | 00:00:00 | | 2001-02-26 | 909,43 | 0 | 909,43 | 895,99 | 896,08 | 00:00:00 | | 2001-02-27 | 908,00 | 0 | 913,58 | 905,32 | 909,43 | 00:00:00 | | 2001-02-28 | 907,72 | 0 | 911,62 | 904,10 | 908,00 | 00:00:00 | | 2001-03-01 | 908,37 | 0 | 909,11 | 901,50 | 907,72 | 00:00:00 | | 2001-03-02 | 924,18 | 0 | 925,06 | 906,17 | 908,37 | 00:00:00 | | 2001-03-05 | 926,97 | 0 | 928,67 | 923,13 | 924,18 | 00:00:00 | | 2001-03-06 | 928,94 | 0 | 931,74 | 924,57 | 926,97 | 00:00:00 | | 2001-03-07 | 930,93 | 0 | 932,92 | 922,21 | 928,94 | 00:00:00 | | 2001-03-08 | 933,24 | 0 | 936,64 | 930,04 | 930,93 | 00:00:00 | | 2001-03-09 | 931,35 | 0 | 933,40 | 927,30 | 933,24 | 00:00:00 | | 2001-03-12 | 909,08 | 0 | 931,35 | 907,69 | 931,35 | 00:00:00 | | 2001-03-13 | 905,21 | 0 | 909,62 | 895,18 | 909,08 | 00:00:00 | | 2001-03-14 | 887,14 | 0 | 905,21 | 885,33 | 905,21 | 00:00:00 | | 2001-03-15 | 883,15 | 0 | 891,27 | 880,77 | 887,14 | 00:00:00 | | 2001-03-16 | 869,54 | 0 | 884,85 | 869,04 | 883,15 | 00:00:00 | | 2001-03-19 | 881,54 | 0 | 881,56 | 869,53 | 869,54 | 00:00:00 | | 2001-03-20 | 876,22 | 0 | 892,85 | 876,12 | 881,54 | 00:00:00 | | 2001-03-21 | 861,11 | 0 | 877,60 | 859,35 | 876,22 | 00:00:00 | | 2001-03-22 | 841,81 | 0 | 861,36 | 827,92 | 861,11 | 00:00:00 | | 2001-03-23 | 861,37 | 0 | 861,51 | 841,81 | 841,81 | 00:00:00 | | 2001-03-26 | 867,47 | 0 | 872,98 | 861,32 | 861,32 | 00:00:00 | | 2001-03-27 | 875,96 | 0 | 877,90 | 866,96 | 867,47 | 00:00:00 | | 2001-03-29 | 861,45 | 0 | 872,39 | 859,49 | 864,81 | 00:00:00 | | 2001-03-30 | 877,04 | 0 | 877,04 | 861,41 | 861,45 | 00:00:00 | | 2001-04-02 | 854,86 | 0 | 877,38 | 853,95 | 877,04 | 00:00:00 | | 2001-04-03 | 832,24 | 0 | 856,14 | 830,32 | 854,86 | 00:00:00 | | 2001-04-04 | 839,11 | 0 | 845,59 | 831,97 | 832,24 | 00:00:00 | | 2001-04-05 | 864,71 | 0 | 864,78 | 839,11 | 839,11 | 00:00:00 | | 2001-04-06 | 859,56 | 0 | 864,93 | 855,86 | 864,71 | 00:00:00 | | 2001-04-09 | 871,02 | 0 | 875,33 | 859,56 | 859,56 | 00:00:00 | | 2001-04-10 | 885,59 | 0 | 886,25 | 871,02 | 871,02 | 00:00:00 | | 2001-04-11 | 877,05 | 0 | 887,50 | 876,29 | 885,59 | 00:00:00 | | 2001-04-12 | 883,90 | 0 | 884,01 | 875,97 | 877,05 | 00:00:00 | | 2001-04-16 | 889,69 | 0 | 891,65 | 883,08 | 883,90 | 00:00:00 | | 2001-04-17 | 899,80 | 0 | 899,80 | 889,42 | 889,69 | 00:00:00 | | 2001-04-18 | 900,58 | 0 | 903,06 | 894,60 | 899,80 | 00:00:00 | | 2001-04-19 | 898,02 | 0 | 901,40 | 893,62 | 900,58 | 00:00:00 | | 2001-04-20 | 898,81 | 0 | 902,37 | 896,08 | 898,02 | 00:00:00 | | 2001-04-23 | 903,54 | 0 | 904,34 | 897,92 | 898,81 | 00:00:00 | | 2001-04-24 | 902,87 | 0 | 910,20 | 901,17 | 903,54 | 00:00:00 | | 2001-04-25 | 923,57 | 0 | 923,85 | 902,87 | 902,87 | 00:00:00 | | 2001-04-26 | 938,13 | 0 | 940,94 | 923,57 | 923,57 | 00:00:00 | | 2001-04-27 | 948,85 | 0 | 949,33 | 938,13 | 938,13 | 00:00:00 | | 2001-04-30 | 951,78 | 0 | 961,05 | 948,85 | 948,85 | 00:00:00 | | 2001-05-01 | 944,45 | 0 | 951,79 | 939,23 | 951,78 | 00:00:00 | | 2001-05-03 | 920,72 | 0 | 931,57 | 917,06 | 931,53 | 00:00:00 | | 2001-05-04 | 938,14 | 0 | 938,25 | 918,69 | 920,72 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
