|
 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 | | 2001-12-31 | 847,61 | 0 | 849,92 | 844,76 | 849,38 | 00:00:00 | | 2002-01-02 | 843,75 | 0 | 848,10 | 836,97 | 847,61 | 00:00:00 | | 2002-01-03 | 842,25 | 0 | 845,07 | 839,22 | 843,75 | 00:00:00 | | 2002-01-04 | 841,44 | 0 | 844,01 | 838,81 | 842,25 | 00:00:00 | | 2002-01-07 | 837,33 | 0 | 842,57 | 837,33 | 841,44 | 00:00:00 | | 2002-01-08 | 836,20 | 0 | 837,33 | 833,06 | 837,33 | 00:00:00 | | 2002-01-09 | 841,16 | 0 | 844,40 | 836,15 | 836,20 | 00:00:00 | | 2002-01-10 | 836,83 | 0 | 842,01 | 836,48 | 841,16 | 00:00:00 | | 2002-01-11 | 834,07 | 0 | 837,82 | 833,42 | 836,83 | 00:00:00 | | 2002-01-14 | 829,79 | 0 | 836,38 | 829,43 | 834,07 | 00:00:00 | | 2002-01-15 | 835,52 | 0 | 835,58 | 829,64 | 829,79 | 00:00:00 | | 2002-01-16 | 829,42 | 0 | 835,66 | 828,28 | 835,52 | 00:00:00 | | 2002-01-17 | 835,22 | 0 | 835,22 | 829,30 | 829,42 | 00:00:00 | | 2002-01-18 | 830,64 | 0 | 836,96 | 829,39 | 835,22 | 00:00:00 | | 2002-01-22 | 823,40 | 0 | 832,67 | 822,38 | 830,64 | 00:00:00 | | 2002-01-23 | 830,39 | 0 | 830,40 | 821,83 | 823,40 | 00:00:00 | | 2002-01-24 | 834,35 | 0 | 835,54 | 829,88 | 830,39 | 00:00:00 | | 2002-01-25 | 835,82 | 0 | 839,11 | 833,02 | 834,35 | 00:00:00 | | 2002-01-28 | 833,82 | 0 | 836,84 | 830,20 | 835,82 | 00:00:00 | | 2002-01-29 | 826,69 | 0 | 836,82 | 824,73 | 833,82 | 00:00:00 | | 2002-01-30 | 834,97 | 0 | 834,97 | 822,54 | 826,69 | 00:00:00 | | 2002-01-31 | 842,41 | 0 | 842,41 | 834,08 | 834,97 | 00:00:00 | | 2002-02-01 | 843,67 | 0 | 844,74 | 841,15 | 842,41 | 00:00:00 | | 2002-02-04 | 836,64 | 0 | 844,12 | 835,41 | 843,67 | 00:00:00 | | 2002-02-05 | 831,75 | 0 | 836,64 | 829,35 | 836,64 | 00:00:00 | | 2002-02-06 | 827,02 | 0 | 834,78 | 826,82 | 831,75 | 00:00:00 | | 2002-02-07 | 821,87 | 0 | 828,31 | 821,12 | 827,02 | 00:00:00 | | 2002-02-08 | 833,81 | 0 | 833,81 | 821,87 | 821,87 | 00:00:00 | | 2002-02-11 | 840,73 | 0 | 840,83 | 832,03 | 833,81 | 00:00:00 | | 2002-02-12 | 838,63 | 0 | 840,73 | 836,72 | 840,73 | 00:00:00 | | 2002-02-13 | 847,96 | 0 | 847,96 | 838,07 | 838,63 | 00:00:00 | | 2002-02-14 | 846,82 | 0 | 854,98 | 846,03 | 847,96 | 00:00:00 | | 2002-02-15 | 849,16 | 0 | 851,46 | 846,82 | 846,82 | 00:00:00 | | 2002-02-19 | 844,19 | 0 | 849,16 | 840,82 | 849,16 | 00:00:00 | | 2002-02-20 | 847,04 | 0 | 847,05 | 837,24 | 844,19 | 00:00:00 | | 2002-02-21 | 847,97 | 0 | 854,07 | 846,83 | 847,04 | 00:00:00 | | 2002-02-22 | 856,31 | 0 | 857,46 | 847,97 | 847,97 | 00:00:00 | | 2002-02-25 | 862,17 | 0 | 862,20 | 855,31 | 856,31 | 00:00:00 | | 2002-02-26 | 864,41 | 0 | 865,62 | 857,06 | 862,17 | 00:00:00 | | 2002-02-27 | 864,64 | 0 | 868,51 | 861,97 | 864,41 | 00:00:00 | | 2002-02-28 | 865,58 | 0 | 867,06 | 864,17 | 864,64 | 00:00:00 | | 2002-03-01 | 872,78 | 0 | 872,94 | 861,00 | 865,58 | 00:00:00 | | 2002-03-04 | 876,57 | 0 | 876,69 | 870,99 | 872,78 | 00:00:00 | | 2002-03-05 | 877,87 | 0 | 881,93 | 875,93 | 876,57 | 00:00:00 | | 2002-03-06 | 881,40 | 0 | 881,40 | 868,89 | 877,87 | 00:00:00 | | 2002-03-07 | 880,56 | 0 | 884,15 | 878,08 | 881,40 | 00:00:00 | | 2002-03-08 | 881,90 | 0 | 888,78 | 880,31 | 880,56 | 00:00:00 | | 2002-03-11 | 886,68 | 0 | 888,04 | 881,90 | 881,90 | 00:00:00 | | 2002-03-12 | 885,92 | 0 | 886,77 | 882,14 | 886,68 | 00:00:00 | | 2002-03-13 | 887,27 | 0 | 891,30 | 885,92 | 885,92 | 00:00:00 | | 2002-03-14 | 886,74 | 0 | 888,89 | 883,81 | 887,27 | 00:00:00 | | 2002-03-15 | 891,65 | 0 | 892,64 | 886,07 | 886,74 | 00:00:00 | | 2002-03-18 | 897,43 | 0 | 897,80 | 891,50 | 891,65 | 00:00:00 | | 2002-03-19 | 899,06 | 0 | 899,13 | 892,26 | 897,43 | 00:00:00 | | 2002-03-20 | 896,92 | 0 | 902,18 | 896,57 | 899,06 | 00:00:00 | | 2002-03-21 | 904,39 | 0 | 904,41 | 896,36 | 896,92 | 00:00:00 | | 2002-03-22 | 898,97 | 0 | 905,14 | 898,65 | 904,39 | 00:00:00 | | 2002-03-25 | 895,88 | 0 | 901,43 | 895,47 | 898,97 | 00:00:00 | | 2002-03-26 | 901,02 | 0 | 901,26 | 895,88 | 895,88 | 00:00:00 | | 2002-03-27 | 908,10 | 0 | 908,55 | 901,00 | 901,02 | 00:00:00 | | 2002-03-28 | 910,49 | 0 | 911,42 | 906,16 | 908,10 | 00:00:00 | | 2002-04-01 | 914,75 | 0 | 915,21 | 910,27 | 910,49 | 00:00:00 | | 2002-04-02 | 915,85 | 0 | 919,67 | 913,88 | 914,75 | 00:00:00 | | 2002-04-03 | 907,98 | 0 | 916,11 | 907,23 | 915,85 | 00:00:00 | | 2002-04-04 | 903,61 | 0 | 908,27 | 900,98 | 907,98 | 00:00:00 | | 2002-04-05 | 898,61 | 0 | 908,06 | 897,24 | 907,98 | 00:00:00 | | 2002-04-08 | 904,45 | 0 | 904,49 | 898,58 | 898,61 | 00:00:00 | | 2002-04-09 | 898,43 | 0 | 904,48 | 897,12 | 904,45 | 00:00:00 | | 2002-04-10 | 909,96 | 0 | 909,98 | 897,98 | 898,43 | 00:00:00 | | 2002-04-11 | 903,29 | 0 | 909,96 | 899,95 | 909,96 | 00:00:00 | | 2002-04-12 | 900,86 | 0 | 903,32 | 897,36 | 903,29 | 00:00:00 | | 2002-04-15 | 905,00 | 0 | 906,86 | 900,76 | 900,86 | 00:00:00 | | 2002-04-16 | 913,91 | 0 | 914,05 | 904,92 | 905,00 | 00:00:00 | | 2002-04-17 | 918,35 | 0 | 920,90 | 913,91 | 913,91 | 00:00:00 | | 2002-04-18 | 923,63 | 0 | 925,24 | 918,17 | 918,35 | 00:00:00 | | 2002-04-19 | 924,72 | 0 | 925,53 | 918,89 | 923,63 | 00:00:00 | | 2002-04-22 | 921,58 | 0 | 925,24 | 920,09 | 924,72 | 00:00:00 | | 2002-04-23 | 924,70 | 0 | 926,56 | 919,68 | 921,58 | 00:00:00 | | 2002-04-24 | 923,26 | 0 | 926,34 | 921,90 | 924,70 | 00:00:00 | | 2002-04-25 | 928,86 | 0 | 930,70 | 923,23 | 923,26 | 00:00:00 | | 2002-04-26 | 929,36 | 0 | 933,18 | 925,75 | 928,86 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
