|
 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 | | 2001-08-29 | 878,84 | 0 | 880,40 | 875,80 | 878,79 | 00:00:00 | | 2001-08-30 | 870,98 | 0 | 879,60 | 866,12 | 878,84 | 00:00:00 | | 2001-08-31 | 873,40 | 0 | 875,43 | 869,56 | 870,98 | 00:00:00 | | 2001-09-04 | 869,88 | 0 | 880,53 | 869,51 | 873,40 | 00:00:00 | | 2001-09-05 | 866,37 | 0 | 871,40 | 862,61 | 869,88 | 00:00:00 | | 2001-09-06 | 863,33 | 0 | 867,47 | 858,90 | 866,37 | 00:00:00 | | 2001-09-07 | 856,42 | 0 | 863,33 | 853,93 | 863,33 | 00:00:00 | | 2001-09-10 | 855,35 | 0 | 856,48 | 852,02 | 856,42 | 00:00:00 | | 2001-09-11 | 855,35 | 0 | 855,35 | 855,35 | 855,35 | 00:00:00 | | 2001-09-18 | 837,52 | 0 | 853,63 | 835,50 | 852,88 | 00:00:00 | | 2001-09-19 | 821,06 | 0 | 840,13 | 811,03 | 837,51 | 00:00:00 | | 2001-09-20 | 796,06 | 0 | 821,06 | 794,07 | 821,06 | 00:00:00 | | 2001-09-21 | 786,82 | 0 | 796,14 | 778,16 | 796,06 | 00:00:00 | | 2001-09-24 | 780,66 | 0 | 790,50 | 777,91 | 786,82 | 00:00:00 | | 2001-09-25 | 780,46 | 0 | 785,85 | 776,88 | 780,66 | 00:00:00 | | 2001-09-26 | 786,20 | 0 | 790,41 | 780,34 | 780,46 | 00:00:00 | | 2001-09-27 | 794,99 | 0 | 795,14 | 781,34 | 786,20 | 00:00:00 | | 2001-09-28 | 808,77 | 0 | 812,02 | 797,91 | 798,22 | 00:00:00 | | 2001-10-01 | 809,40 | 0 | 811,13 | 804,49 | 808,77 | 00:00:00 | | 2001-10-02 | 813,74 | 0 | 815,44 | 808,46 | 809,40 | 00:00:00 | | 2001-10-03 | 821,53 | 0 | 821,64 | 812,23 | 813,74 | 00:00:00 | | 2001-10-04 | 828,60 | 0 | 831,68 | 821,53 | 821,53 | 00:00:00 | | 2001-10-05 | 833,28 | 0 | 833,28 | 825,09 | 828,60 | 00:00:00 | | 2001-10-08 | 830,13 | 0 | 833,41 | 828,04 | 833,28 | 00:00:00 | | 2001-10-09 | 834,33 | 0 | 834,33 | 826,77 | 830,13 | 00:00:00 | | 2001-10-10 | 834,22 | 0 | 835,05 | 828,72 | 834,33 | 00:00:00 | | 2001-10-11 | 834,93 | 0 | 840,70 | 829,04 | 834,22 | 00:00:00 | | 2001-10-12 | 827,33 | 0 | 835,49 | 823,27 | 834,93 | 00:00:00 | | 2001-10-15 | 823,60 | 0 | 827,37 | 820,45 | 827,33 | 00:00:00 | | 2001-10-16 | 830,53 | 0 | 831,86 | 823,54 | 823,60 | 00:00:00 | | 2001-10-17 | 823,01 | 0 | 832,62 | 822,53 | 830,28 | 00:00:00 | | 2001-10-18 | 812,29 | 0 | 824,88 | 812,07 | 823,01 | 00:00:00 | | 2001-10-19 | 813,30 | 0 | 815,17 | 806,48 | 812,29 | 00:00:00 | | 2001-10-22 | 823,03 | 0 | 823,18 | 813,30 | 813,30 | 00:00:00 | | 2001-10-23 | 821,34 | 0 | 829,87 | 820,83 | 823,03 | 00:00:00 | | 2001-10-24 | 823,57 | 0 | 826,44 | 818,20 | 821,34 | 00:00:00 | | 2001-10-25 | 828,67 | 0 | 829,42 | 817,40 | 823,57 | 00:00:00 | | 2001-10-26 | 837,21 | 0 | 837,73 | 828,17 | 828,67 | 00:00:00 | | 2001-10-29 | 837,21 | 0 | 841,29 | 836,87 | 837,21 | 00:00:00 | | 2001-10-30 | 826,89 | 0 | 837,52 | 824,73 | 837,21 | 00:00:00 | | 2001-10-31 | 827,69 | 0 | 834,52 | 825,13 | 826,89 | 00:00:00 | | 2001-11-01 | 828,61 | 0 | 830,03 | 822,99 | 827,69 | 00:00:00 | | 2001-11-02 | 824,20 | 0 | 828,61 | 818,90 | 828,61 | 00:00:00 | | 2001-11-05 | 820,33 | 0 | 825,22 | 820,33 | 824,20 | 00:00:00 | | 2001-11-06 | 817,43 | 0 | 820,34 | 809,83 | 820,33 | 00:00:00 | | 2001-11-07 | 821,98 | 0 | 822,61 | 815,02 | 817,43 | 00:00:00 | | 2001-11-08 | 818,41 | 0 | 825,56 | 817,99 | 821,98 | 00:00:00 | | 2001-11-09 | 826,84 | 0 | 827,50 | 818,41 | 818,41 | 00:00:00 | | 2001-11-12 | 824,77 | 0 | 827,72 | 817,97 | 826,84 | 00:00:00 | | 2001-11-13 | 829,49 | 0 | 830,45 | 823,23 | 824,77 | 00:00:00 | | 2001-11-14 | 818,60 | 0 | 829,52 | 816,29 | 829,49 | 00:00:00 | | 2001-11-15 | 796,72 | 0 | 818,66 | 793,67 | 818,60 | 00:00:00 | | 2001-11-16 | 798,70 | 0 | 798,87 | 792,52 | 796,72 | 00:00:00 | | 2001-11-19 | 802,77 | 0 | 803,44 | 792,56 | 798,70 | 00:00:00 | | 2001-11-20 | 811,03 | 0 | 818,38 | 802,66 | 802,77 | 00:00:00 | | 2001-11-21 | 813,33 | 0 | 814,68 | 806,30 | 811,03 | 00:00:00 | | 2001-11-23 | 811,63 | 0 | 813,33 | 800,76 | 813,33 | 00:00:00 | | 2001-11-26 | 803,98 | 0 | 814,75 | 800,62 | 811,63 | 00:00:00 | | 2001-11-27 | 808,16 | 0 | 808,89 | 799,93 | 803,98 | 00:00:00 | | 2001-11-28 | 803,99 | 0 | 808,78 | 803,87 | 808,16 | 00:00:00 | | 2001-11-29 | 813,39 | 0 | 813,54 | 801,54 | 803,99 | 00:00:00 | | 2001-11-30 | 816,00 | 0 | 819,12 | 810,11 | 813,39 | 00:00:00 | | 2001-12-03 | 818,10 | 0 | 819,42 | 814,07 | 816,00 | 00:00:00 | | 2001-12-04 | 824,22 | 0 | 824,22 | 815,17 | 818,10 | 00:00:00 | | 2001-12-05 | 829,59 | 0 | 831,65 | 823,93 | 824,22 | 00:00:00 | | 2001-12-06 | 827,10 | 0 | 830,44 | 824,59 | 829,59 | 00:00:00 | | 2001-12-07 | 823,72 | 0 | 827,10 | 821,46 | 827,10 | 00:00:00 | | 2001-12-11 | 818,11 | 0 | 821,36 | 816,55 | 819,22 | 00:00:00 | | 2001-12-12 | 816,58 | 0 | 820,38 | 812,61 | 818,11 | 00:00:00 | | 2001-12-13 | 812,23 | 0 | 818,61 | 810,46 | 816,58 | 00:00:00 | | 2001-12-14 | 819,04 | 0 | 819,04 | 812,02 | 812,23 | 00:00:00 | | 2001-12-17 | 823,75 | 0 | 824,68 | 817,53 | 819,04 | 00:00:00 | | 2001-12-18 | 825,72 | 0 | 827,57 | 823,14 | 823,72 | 00:00:00 | | 2001-12-19 | 830,85 | 0 | 832,78 | 824,71 | 825,72 | 00:00:00 | | 2001-12-20 | 825,83 | 0 | 831,42 | 825,83 | 830,85 | 00:00:00 | | 2001-12-21 | 830,15 | 0 | 832,89 | 825,83 | 825,83 | 00:00:00 | | 2001-12-24 | 833,91 | 0 | 837,10 | 829,81 | 830,15 | 00:00:00 | | 2001-12-26 | 843,18 | 0 | 843,18 | 833,62 | 833,91 | 00:00:00 | | 2001-12-27 | 845,57 | 0 | 846,95 | 841,32 | 843,18 | 00:00:00 | | 2001-12-28 | 849,38 | 0 | 850,11 | 845,43 | 845,57 | 00:00:00 | | 2001-12-31 | 847,61 | 0 | 849,92 | 844,76 | 849,38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
