|
 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 | | 2001-05-04 | 938,14 | 0 | 938,25 | 918,69 | 920,72 | 00:00:00 | | 2001-05-07 | 935,47 | 0 | 940,13 | 934,41 | 938,14 | 00:00:00 | | 2001-05-08 | 937,02 | 0 | 937,48 | 932,42 | 935,47 | 00:00:00 | | 2001-05-09 | 942,70 | 0 | 944,38 | 935,47 | 937,02 | 00:00:00 | | 2001-05-10 | 939,93 | 0 | 947,60 | 939,73 | 942,70 | 00:00:00 | | 2001-05-11 | 934,86 | 0 | 940,97 | 933,29 | 939,93 | 00:00:00 | | 2001-05-14 | 940,21 | 0 | 940,21 | 934,86 | 934,86 | 00:00:00 | | 2001-05-15 | 946,43 | 0 | 947,68 | 939,76 | 940,21 | 00:00:00 | | 2001-05-16 | 954,09 | 0 | 954,93 | 942,41 | 946,43 | 00:00:00 | | 2001-05-17 | 957,52 | 0 | 959,28 | 949,72 | 954,09 | 00:00:00 | | 2001-05-21 | 955,12 | 0 | 961,67 | 946,41 | 958,75 | 00:00:00 | | 2001-05-22 | 947,37 | 0 | 955,30 | 943,79 | 955,12 | 00:00:00 | | 2001-05-23 | 935,56 | 0 | 947,14 | 935,39 | 947,14 | 00:00:00 | | 2001-05-24 | 937,57 | 0 | 938,74 | 933,31 | 935,56 | 00:00:00 | | 2001-05-25 | 936,04 | 0 | 938,62 | 934,79 | 937,57 | 00:00:00 | | 2001-05-29 | 934,64 | 0 | 940,08 | 933,22 | 936,04 | 00:00:00 | | 2001-05-30 | 928,25 | 0 | 934,64 | 925,71 | 934,64 | 00:00:00 | | 2001-05-31 | 939,63 | 0 | 941,15 | 928,25 | 928,25 | 00:00:00 | | 2001-06-01 | 945,23 | 0 | 946,19 | 934,93 | 939,63 | 00:00:00 | | 2001-06-04 | 946,82 | 0 | 948,85 | 943,79 | 945,23 | 00:00:00 | | 2001-06-05 | 955,56 | 0 | 955,58 | 946,41 | 946,82 | 00:00:00 | | 2001-06-06 | 938,77 | 0 | 955,66 | 938,55 | 955,56 | 00:00:00 | | 2001-06-07 | 933,49 | 0 | 939,79 | 931,75 | 938,77 | 00:00:00 | | 2001-06-08 | 934,95 | 0 | 940,93 | 931,92 | 933,49 | 00:00:00 | | 2001-06-11 | 928,34 | 0 | 936,85 | 927,21 | 934,95 | 00:00:00 | | 2001-06-12 | 937,12 | 0 | 937,29 | 924,58 | 928,34 | 00:00:00 | | 2001-06-13 | 935,32 | 0 | 941,28 | 934,68 | 937,12 | 00:00:00 | | 2001-06-14 | 921,88 | 0 | 935,38 | 920,65 | 935,32 | 00:00:00 | | 2001-06-15 | 921,36 | 0 | 925,39 | 920,68 | 921,88 | 00:00:00 | | 2001-06-18 | 914,70 | 0 | 922,09 | 913,89 | 921,36 | 00:00:00 | | 2001-06-19 | 910,08 | 0 | 919,66 | 909,55 | 914,70 | 00:00:00 | | 2001-06-20 | 913,66 | 0 | 917,10 | 907,98 | 910,08 | 00:00:00 | | 2001-06-21 | 906,97 | 0 | 913,70 | 904,19 | 913,66 | 00:00:00 | | 2001-06-22 | 905,98 | 0 | 909,97 | 896,60 | 906,97 | 00:00:00 | | 2001-06-25 | 902,88 | 0 | 911,20 | 902,33 | 905,98 | 00:00:00 | | 2001-06-26 | 906,39 | 0 | 911,12 | 900,48 | 902,88 | 00:00:00 | | 2001-06-27 | 903,31 | 0 | 909,71 | 901,80 | 906,39 | 00:00:00 | | 2001-06-28 | 903,66 | 0 | 906,30 | 898,53 | 903,31 | 00:00:00 | | 2001-06-29 | 917,80 | 0 | 917,80 | 902,81 | 903,66 | 00:00:00 | | 2001-07-02 | 903,06 | 0 | 917,80 | 902,90 | 917,80 | 00:00:00 | | 2001-07-03 | 904,06 | 0 | 905,92 | 899,57 | 903,06 | 00:00:00 | | 2001-07-05 | 906,14 | 0 | 912,03 | 904,06 | 904,06 | 00:00:00 | | 2001-07-06 | 897,17 | 0 | 906,64 | 894,67 | 906,14 | 00:00:00 | | 2001-07-09 | 900,64 | 0 | 903,06 | 896,52 | 897,17 | 00:00:00 | | 2001-07-10 | 892,69 | 0 | 908,17 | 891,57 | 900,64 | 00:00:00 | | 2001-07-11 | 892,83 | 0 | 893,23 | 885,30 | 892,69 | 00:00:00 | | 2001-07-12 | 891,70 | 0 | 894,17 | 888,23 | 892,83 | 00:00:00 | | 2001-07-13 | 890,93 | 0 | 897,12 | 890,90 | 891,70 | 00:00:00 | | 2001-07-16 | 884,35 | 0 | 895,10 | 883,49 | 890,93 | 00:00:00 | | 2001-07-17 | 889,43 | 0 | 889,43 | 878,96 | 884,35 | 00:00:00 | | 2001-07-18 | 883,03 | 0 | 889,78 | 880,44 | 889,43 | 00:00:00 | | 2001-07-19 | 891,06 | 0 | 892,42 | 883,00 | 883,03 | 00:00:00 | | 2001-07-20 | 897,32 | 0 | 898,62 | 890,30 | 891,06 | 00:00:00 | | 2001-07-23 | 889,65 | 0 | 898,90 | 889,31 | 897,32 | 00:00:00 | | 2001-07-24 | 875,04 | 0 | 890,13 | 874,24 | 889,65 | 00:00:00 | | 2001-07-25 | 882,45 | 0 | 883,25 | 872,67 | 875,04 | 00:00:00 | | 2001-07-26 | 891,45 | 0 | 892,28 | 881,15 | 882,45 | 00:00:00 | | 2001-07-27 | 897,62 | 0 | 898,63 | 888,29 | 891,45 | 00:00:00 | | 2001-07-30 | 890,81 | 0 | 899,46 | 889,12 | 897,62 | 00:00:00 | | 2001-07-31 | 896,21 | 0 | 897,46 | 888,28 | 890,81 | 00:00:00 | | 2001-08-01 | 893,45 | 0 | 899,48 | 890,96 | 896,21 | 00:00:00 | | 2001-08-02 | 891,67 | 0 | 897,71 | 889,59 | 893,45 | 00:00:00 | | 2001-08-03 | 887,38 | 0 | 891,85 | 882,88 | 891,67 | 00:00:00 | | 2001-08-06 | 882,98 | 0 | 889,20 | 882,83 | 887,38 | 00:00:00 | | 2001-08-07 | 883,02 | 0 | 884,01 | 880,64 | 882,98 | 00:00:00 | | 2001-08-08 | 870,09 | 0 | 883,60 | 869,10 | 883,02 | 00:00:00 | | 2001-08-09 | 873,57 | 0 | 874,89 | 867,92 | 867,92 | 00:00:00 | | 2001-08-10 | 878,41 | 0 | 880,57 | 872,58 | 873,57 | 00:00:00 | | 2001-08-13 | 879,28 | 0 | 880,70 | 877,20 | 878,41 | 00:00:00 | | 2001-08-14 | 881,81 | 0 | 881,86 | 876,49 | 879,28 | 00:00:00 | | 2001-08-15 | 886,97 | 0 | 887,71 | 880,92 | 881,81 | 00:00:00 | | 2001-08-16 | 887,31 | 0 | 889,04 | 882,82 | 886,97 | 00:00:00 | | 2001-08-17 | 884,68 | 0 | 889,09 | 883,32 | 887,31 | 00:00:00 | | 2001-08-20 | 887,92 | 0 | 890,32 | 883,59 | 884,68 | 00:00:00 | | 2001-08-21 | 884,01 | 0 | 889,58 | 883,87 | 887,92 | 00:00:00 | | 2001-08-22 | 884,92 | 0 | 888,74 | 880,99 | 884,01 | 00:00:00 | | 2001-08-23 | 888,83 | 0 | 889,93 | 884,67 | 884,92 | 00:00:00 | | 2001-08-24 | 892,23 | 0 | 892,23 | 885,59 | 888,83 | 00:00:00 | | 2001-08-27 | 888,71 | 0 | 892,84 | 887,73 | 892,23 | 00:00:00 | | 2001-08-28 | 878,79 | 0 | 889,10 | 877,69 | 888,71 | 00:00:00 | | 2001-08-29 | 878,84 | 0 | 880,40 | 875,80 | 878,79 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
