|
 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 | | 2002-08-20 | 852,46 | 0 | 855,37 | 847,52 | 855,06 | 00:00:00 | | 2002-08-21 | 855,54 | 0 | 855,82 | 847,86 | 852,46 | 00:00:00 | | 2002-08-22 | 867,37 | 0 | 867,96 | 855,31 | 855,54 | 00:00:00 | | 2002-08-23 | 857,43 | 0 | 867,53 | 857,20 | 867,37 | 00:00:00 | | 2002-08-26 | 867,66 | 0 | 867,76 | 855,74 | 857,43 | 00:00:00 | | 2002-08-27 | 868,99 | 0 | 876,87 | 867,58 | 867,66 | 00:00:00 | | 2002-08-28 | 860,11 | 0 | 871,02 | 859,51 | 868,99 | 00:00:00 | | 2002-08-29 | 862,98 | 0 | 864,42 | 858,33 | 860,11 | 00:00:00 | | 2002-08-30 | 867,33 | 0 | 872,19 | 862,80 | 862,98 | 00:00:00 | | 2002-09-03 | 857,16 | 0 | 867,33 | 857,04 | 867,33 | 00:00:00 | | 2002-09-04 | 862,31 | 0 | 865,30 | 853,44 | 857,16 | 00:00:00 | | 2002-09-05 | 862,02 | 0 | 866,60 | 861,07 | 862,31 | 00:00:00 | | 2002-09-06 | 866,49 | 0 | 867,96 | 860,78 | 862,02 | 00:00:00 | | 2002-09-09 | 873,32 | 0 | 873,66 | 865,00 | 866,49 | 00:00:00 | | 2002-09-10 | 876,97 | 0 | 880,24 | 872,75 | 873,32 | 00:00:00 | | 2002-09-11 | 879,12 | 0 | 881,78 | 876,97 | 876,97 | 00:00:00 | | 2002-09-12 | 866,40 | 0 | 879,47 | 865,39 | 879,12 | 00:00:00 | | 2002-09-13 | 870,05 | 0 | 871,57 | 863,65 | 866,40 | 00:00:00 | | 2002-09-16 | 871,18 | 0 | 871,67 | 864,56 | 867,47 | 00:00:00 | | 2002-09-17 | 856,65 | 0 | 871,23 | 855,38 | 871,18 | 00:00:00 | | 2002-09-25 | 824,16 | 0 | 824,16 | 814,27 | 815,60 | 00:00:00 | | 2002-09-26 | 835,76 | 0 | 837,16 | 822,98 | 824,16 | 00:00:00 | | 2002-09-27 | 824,31 | 0 | 835,76 | 821,26 | 835,76 | 00:00:00 | | 2002-09-30 | 827,28 | 0 | 829,74 | 815,32 | 824,31 | 00:00:00 | | 2002-10-01 | 825,71 | 0 | 827,29 | 813,38 | 827,28 | 00:00:00 | | 2002-10-02 | 822,13 | 0 | 831,04 | 820,75 | 825,71 | 00:00:00 | | 2002-10-03 | 824,05 | 0 | 829,91 | 820,59 | 822,13 | 00:00:00 | | 2002-10-04 | 813,78 | 0 | 826,05 | 809,85 | 824,05 | 00:00:00 | | 2002-10-07 | 797,97 | 0 | 814,18 | 795,03 | 813,78 | 00:00:00 | | 2002-10-08 | 788,73 | 0 | 797,97 | 781,99 | 797,97 | 00:00:00 | | 2002-10-09 | 771,88 | 0 | 788,73 | 770,98 | 788,73 | 00:00:00 | | 2002-10-10 | 775,24 | 0 | 775,68 | 763,25 | 771,88 | 00:00:00 | | 2002-10-11 | 790,66 | 0 | 792,42 | 775,24 | 775,24 | 00:00:00 | | 2002-10-14 | 802,86 | 0 | 802,86 | 789,54 | 790,66 | 00:00:00 | | 2002-10-15 | 810,56 | 0 | 811,01 | 802,59 | 802,86 | 00:00:00 | | 2002-10-16 | 800,33 | 0 | 810,79 | 797,23 | 810,56 | 00:00:00 | | 2002-10-17 | 816,32 | 0 | 816,76 | 799,92 | 800,33 | 00:00:00 | | 2002-10-18 | 810,65 | 0 | 816,46 | 808,35 | 816,32 | 00:00:00 | | 2002-10-21 | 816,98 | 0 | 817,60 | 808,32 | 810,65 | 00:00:00 | | 2002-10-22 | 811,88 | 0 | 816,98 | 807,62 | 816,98 | 00:00:00 | | 2002-10-23 | 821,52 | 0 | 821,52 | 808,68 | 811,88 | 00:00:00 | | 2002-10-24 | 812,66 | 0 | 823,27 | 811,18 | 821,52 | 00:00:00 | | 2002-10-25 | 812,01 | 0 | 813,44 | 806,88 | 812,66 | 00:00:00 | | 2002-10-28 | 807,29 | 0 | 814,37 | 806,00 | 812,01 | 00:00:00 | | 2002-10-29 | 805,65 | 0 | 808,02 | 801,04 | 807,29 | 00:00:00 | | 2002-10-30 | 811,91 | 0 | 814,46 | 805,54 | 805,65 | 00:00:00 | | 2002-10-31 | 819,00 | 0 | 822,65 | 811,91 | 811,91 | 00:00:00 | | 2002-11-01 | 828,99 | 0 | 830,54 | 818,26 | 819,00 | 00:00:00 | | 2002-11-04 | 832,17 | 0 | 837,16 | 828,98 | 828,99 | 00:00:00 | | 2002-11-05 | 832,64 | 0 | 833,51 | 827,71 | 832,17 | 00:00:00 | | 2002-11-06 | 834,96 | 0 | 836,40 | 828,90 | 832,64 | 00:00:00 | | 2002-11-07 | 827,18 | 0 | 835,84 | 826,50 | 834,96 | 00:00:00 | | 2002-11-08 | 824,18 | 0 | 828,44 | 823,07 | 827,18 | 00:00:00 | | 2002-11-11 | 818,23 | 0 | 825,47 | 817,80 | 824,18 | 00:00:00 | | 2002-11-12 | 814,30 | 0 | 825,78 | 811,88 | 818,23 | 00:00:00 | | 2002-11-13 | 810,47 | 0 | 819,17 | 809,16 | 814,30 | 00:00:00 | | 2002-11-14 | 819,09 | 0 | 819,38 | 810,40 | 810,47 | 00:00:00 | | 2002-11-15 | 818,40 | 0 | 821,28 | 813,80 | 819,09 | 00:00:00 | | 2002-11-18 | 820,95 | 0 | 827,34 | 818,40 | 818,40 | 00:00:00 | | 2002-11-19 | 819,05 | 0 | 824,21 | 818,35 | 820,95 | 00:00:00 | | 2002-11-20 | 823,66 | 0 | 823,89 | 816,02 | 819,05 | 00:00:00 | | 2002-11-21 | 826,21 | 0 | 827,79 | 821,64 | 823,66 | 00:00:00 | | 2002-11-22 | 816,05 | 0 | 826,21 | 814,71 | 826,21 | 00:00:00 | | 2002-11-25 | 814,59 | 0 | 816,98 | 810,13 | 816,05 | 00:00:00 | | 2002-11-26 | 804,36 | 0 | 814,59 | 803,54 | 814,59 | 00:00:00 | | 2002-11-27 | 814,22 | 0 | 814,22 | 804,33 | 804,36 | 00:00:00 | | 2002-11-29 | 812,66 | 0 | 814,72 | 811,21 | 814,22 | 00:00:00 | | 2002-12-02 | 813,00 | 0 | 817,51 | 809,28 | 812,66 | 00:00:00 | | 2002-12-03 | 812,64 | 0 | 815,71 | 812,02 | 813,00 | 00:00:00 | | 2002-12-04 | 822,39 | 0 | 825,91 | 812,53 | 812,64 | 00:00:00 | | 2002-12-05 | 821,46 | 0 | 828,78 | 821,36 | 822,39 | 00:00:00 | | 2002-12-06 | 825,25 | 0 | 830,64 | 821,39 | 821,46 | 00:00:00 | | 2002-12-09 | 818,25 | 0 | 828,25 | 816,96 | 825,25 | 00:00:00 | | 2002-12-10 | 824,95 | 0 | 825,92 | 818,10 | 818,24 | 00:00:00 | | 2002-12-11 | 824,76 | 0 | 825,70 | 818,95 | 824,95 | 00:00:00 | | 2002-12-12 | 825,52 | 0 | 827,45 | 820,94 | 824,76 | 00:00:00 | | 2002-12-13 | 824,54 | 0 | 830,66 | 824,43 | 825,52 | 00:00:00 | | 2002-12-16 | 830,71 | 0 | 830,73 | 824,35 | 824,54 | 00:00:00 | | 2002-12-17 | 829,03 | 0 | 832,82 | 827,91 | 830,71 | 00:00:00 | | 2002-12-18 | 820,86 | 0 | 829,10 | 820,19 | 829,02 | 00:00:00 | | 2002-12-19 | 822,96 | 0 | 827,28 | 820,52 | 820,86 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
