U.S. markets closed

NYSE AMEX COMPOSITE INDEX (^XAX)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
4,890.31-70.76 (-1.43%)
Al cierre: 04:10PM EDT
Periodo de tiempo:
14 abr 2023 - 14 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
12 abr 20244,961.075,017.054,882.304,890.314,890.31-
11 abr 20245,076.225,094.944,933.934,961.074,961.07-
10 abr 20245,039.765,090.454,995.545,076.225,076.22-
09 abr 20245,067.605,082.185,018.965,039.765,039.76-
08 abr 20245,051.195,079.985,015.035,067.605,067.60-
05 abr 20244,997.695,065.914,988.645,051.195,051.19-
04 abr 20245,030.885,046.754,986.524,997.694,997.69-
03 abr 20244,953.215,032.744,946.615,030.885,030.88-
02 abr 20244,899.254,958.934,869.804,953.214,953.21-
01 abr 20244,873.064,907.834,841.874,899.254,899.25-
28 mar 20244,830.244,873.064,830.244,873.064,873.06-
27 mar 20244,810.574,834.144,783.984,830.244,830.24-
26 mar 20244,832.864,865.614,797.914,810.574,810.57-
25 mar 20244,779.934,858.874,779.934,832.864,832.86-
22 mar 20244,783.864,790.444,761.224,779.934,779.93-
21 mar 20244,772.004,794.564,765.194,783.864,783.86-
20 mar 20244,743.104,779.774,715.654,772.004,772.00-
19 mar 20244,762.794,779.604,734.874,743.104,743.10-
18 mar 20244,752.554,779.814,741.754,762.794,762.79-
15 mar 20244,759.294,803.174,746.434,752.554,752.55-
14 mar 20244,746.854,779.254,735.524,759.294,759.29-
13 mar 20244,694.354,768.844,694.354,746.854,746.85-
12 mar 20244,675.144,723.504,670.304,694.354,694.35-
11 mar 20244,607.324,679.414,574.504,675.144,675.14-
08 mar 20244,620.584,635.894,592.014,607.324,607.32-
07 mar 20244,570.394,628.524,567.284,620.584,620.58-
06 mar 20244,535.534,610.784,535.534,570.394,570.39-
05 mar 20244,501.734,566.474,497.594,535.534,535.53-
04 mar 20244,569.364,589.234,499.694,501.734,501.73-
01 mar 20244,503.944,594.354,503.944,569.364,569.36-
29 feb 20244,470.804,533.184,457.374,503.944,503.94-
28 feb 20244,511.224,522.054,467.184,470.804,470.80-
27 feb 20244,519.224,561.774,511.054,511.224,511.22-
26 feb 20244,523.414,553.634,498.804,519.224,519.22-
23 feb 20244,518.814,550.484,509.374,523.414,523.41-
22 feb 20244,578.644,578.644,514.704,518.814,518.81-
21 feb 20244,490.604,584.664,486.304,578.644,578.64-
20 feb 20244,514.634,521.734,472.654,490.604,490.60-
16 feb 20244,520.854,553.344,508.654,514.634,514.63-
15 feb 20244,426.464,525.564,426.464,520.854,520.85-
14 feb 20244,430.274,462.294,405.194,426.464,426.46-
13 feb 20244,508.064,508.064,415.104,430.274,430.27-
12 feb 20244,451.104,518.664,451.104,508.064,508.06-
09 feb 20244,472.144,484.644,439.504,451.104,451.10-
08 feb 20244,436.544,488.114,419.024,472.144,472.14-
07 feb 20244,450.594,459.804,413.464,436.544,436.54-
06 feb 20244,410.824,469.824,407.464,450.594,450.59-
05 feb 20244,443.894,443.894,389.314,410.824,410.82-
02 feb 20244,486.244,517.454,437.424,443.894,443.89-
01 feb 20244,499.324,558.284,478.694,486.244,486.24-
31 ene 20244,573.004,573.004,495.464,499.324,499.32-
30 ene 20244,522.084,578.554,504.354,573.004,573.00-
29 ene 20244,532.334,532.334,478.364,522.084,522.08-
26 ene 20244,482.914,537.814,476.704,532.334,532.33-
25 ene 20244,456.684,506.134,446.944,482.914,482.91-
24 ene 20244,420.974,471.284,420.974,456.684,456.68-
23 ene 20244,424.904,474.764,420.034,420.974,420.97-
22 ene 20244,427.564,458.064,394.074,424.904,424.90-
19 ene 20244,441.324,460.024,410.664,427.564,427.56-
18 ene 20244,435.684,454.874,426.964,441.324,441.32-
17 ene 20244,521.364,521.364,406.264,435.684,435.68-
16 ene 20244,560.514,567.834,514.914,521.364,521.36-
12 ene 20244,547.384,621.834,547.384,560.514,560.51-
11 ene 20244,570.244,605.074,540.464,547.384,547.38-
10 ene 20244,580.084,606.674,543.894,570.244,570.24-
09 ene 20244,561.094,580.514,507.784,580.084,580.08-
08 ene 20244,600.534,600.534,524.924,561.094,561.09-
05 ene 20244,618.004,640.044,589.584,600.534,600.53-
04 ene 20244,643.474,701.384,614.804,618.004,618.00-
03 ene 20244,598.214,666.114,561.604,643.474,643.47-
02 ene 20244,594.324,623.504,584.874,598.214,598.21-
29 dic 20234,582.674,602.504,569.234,594.324,594.32-
28 dic 20234,627.134,634.624,578.674,582.674,582.67-
27 dic 20234,632.784,653.784,612.934,627.134,627.13-
26 dic 20234,606.084,664.594,606.084,632.784,632.78-
22 dic 20234,583.774,642.004,583.774,606.084,606.08-
21 dic 20234,556.184,583.984,542.574,583.774,583.77-
20 dic 20234,623.114,652.984,555.134,556.184,556.18-
19 dic 20234,599.724,631.294,599.284,623.114,623.11-
18 dic 20234,520.824,643.834,520.824,599.724,599.72-
15 dic 20234,578.504,584.014,512.064,520.824,520.82-
14 dic 20234,492.094,581.544,492.094,578.504,578.50-
13 dic 20234,440.344,497.314,433.804,492.094,492.09-
12 dic 20234,498.374,498.374,425.654,440.344,440.34-
11 dic 20234,568.074,568.074,473.144,498.374,498.37-
08 dic 20234,473.644,581.074,473.644,568.074,568.07-
07 dic 20234,514.144,545.864,449.444,473.644,473.64-
06 dic 20234,537.244,549.004,501.164,514.144,514.14-
05 dic 20234,606.794,608.184,535.444,537.244,537.24-
04 dic 20234,685.934,685.934,587.944,606.794,606.79-
01 dic 20234,649.564,707.534,644.054,685.934,685.93-
30 nov 20234,658.364,702.054,616.254,649.564,649.56-
29 nov 20234,655.154,684.514,640.924,658.364,658.36-
28 nov 20234,635.314,684.264,635.314,655.154,655.15-
27 nov 20234,646.724,649.764,607.174,635.314,635.31-
24 nov 20234,604.174,677.324,604.174,646.724,646.72-
22 nov 20234,609.894,609.894,519.984,604.174,604.17-
21 nov 20234,584.874,614.154,551.874,609.894,609.89-
20 nov 20234,598.194,627.744,579.794,584.874,584.87-
17 nov 20234,533.534,613.214,533.534,598.194,598.19-
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...