U.S. markets open in 4 hours 22 minutes

NYSE AMEX COMPOSITE INDEX (^XAX)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
5,024.48-18.66 (-0.37%)
Al cierre: 04:10PM EDT
Periodo de tiempo:
24 jul 2023 - 24 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 jul 20245,043.145,050.715,003.265,024.485,024.48-
22 jul 20244,984.995,047.274,962.765,043.145,043.14-
19 jul 20245,009.565,023.254,958.514,984.994,984.99-
18 jul 20245,088.775,106.914,986.455,009.565,009.56-
17 jul 20245,103.885,155.945,057.465,088.775,088.77-
16 jul 20245,095.245,107.585,060.395,103.885,103.88-
15 jul 20245,042.805,132.645,028.625,095.245,095.24-
12 jul 20245,006.275,058.515,000.825,042.805,042.80-
11 jul 20244,920.075,006.584,914.235,006.275,006.27-
10 jul 20244,827.534,927.784,827.534,920.074,920.07-
09 jul 20244,852.524,853.454,805.464,827.534,827.53-
08 jul 20244,870.984,870.984,821.304,852.524,852.52-
05 jul 20244,890.384,937.134,859.434,870.984,870.98-
03 jul 20244,815.774,919.014,815.774,890.384,890.38-
02 jul 20244,758.574,840.704,758.574,815.774,815.77-
01 jul 20244,829.664,875.154,757.994,758.574,758.57-
28 jun 20244,852.504,903.634,809.004,829.664,829.66-
27 jun 20244,761.844,852.614,761.844,852.504,852.50-
26 jun 20244,784.294,794.714,754.854,761.844,761.84-
25 jun 20244,805.634,815.194,775.624,784.294,784.29-
24 jun 20244,689.214,818.884,689.214,805.634,805.63-
21 jun 20244,737.344,737.344,670.004,689.214,689.21-
20 jun 20244,667.844,773.574,667.844,737.344,737.34-
18 jun 20244,608.644,700.384,607.794,667.844,667.84-
17 jun 20244,602.464,609.704,554.484,608.644,608.64-
14 jun 20244,612.904,612.904,557.614,602.464,602.46-
13 jun 20244,693.694,693.694,584.664,612.904,612.90-
12 jun 20244,682.144,751.014,680.764,693.694,693.69-
11 jun 20244,700.134,700.134,632.894,682.144,682.14-
10 jun 20244,641.694,707.504,640.204,700.134,700.13-
07 jun 20244,733.964,733.964,636.224,641.694,641.69-
06 jun 20244,692.544,736.594,689.734,733.964,733.96-
05 jun 20244,703.454,732.554,683.664,692.544,692.54-
04 jun 20244,794.794,794.794,656.614,703.454,703.45-
03 jun 20244,975.534,983.864,768.594,794.794,794.79-
31 may 20244,948.915,009.544,913.094,975.534,975.53-
30 may 20244,898.264,960.224,898.264,948.914,948.91-
29 may 20244,978.814,978.814,872.824,898.264,898.26-
28 may 20244,898.144,994.274,898.144,978.814,978.81-
24 may 20244,833.314,918.844,833.314,898.144,898.14-
23 may 20244,866.074,907.954,817.264,833.314,833.31-
22 may 20244,954.854,954.854,845.424,866.074,866.07-
21 may 20244,973.734,978.704,922.324,954.854,954.85-
20 may 20244,971.185,006.844,955.094,973.734,973.73-
17 may 20244,908.454,971.184,901.654,971.184,971.18-
16 may 20244,897.584,936.534,884.764,908.454,908.45-
15 may 20244,868.174,898.934,801.544,897.584,897.58-
14 may 20244,879.324,892.214,855.554,868.174,868.17-
13 may 20244,890.354,917.434,861.964,879.324,879.32-
10 may 20244,916.244,952.824,877.174,890.354,890.35-
09 may 20244,883.484,947.234,883.484,916.244,916.24-
08 may 20244,853.504,895.304,824.244,883.484,883.48-
07 may 20244,856.574,875.164,846.734,853.504,853.50-
06 may 20244,793.284,895.974,793.284,856.574,856.57-
03 may 20244,792.744,822.634,761.804,793.284,793.28-
02 may 20244,751.904,810.344,751.904,792.744,792.74-
01 may 20244,815.174,839.944,725.044,751.904,751.90-
30 abr 20244,938.974,938.974,804.274,815.174,815.17-
29 abr 20244,907.724,946.624,882.624,938.974,938.97-
26 abr 20244,922.254,937.584,836.504,907.724,907.72-
25 abr 20244,896.234,933.814,837.464,922.254,922.25-
24 abr 20244,894.944,918.474,865.744,896.234,896.23-
23 abr 20244,870.124,904.814,852.024,894.944,894.94-
22 abr 20244,834.864,900.754,799.714,870.124,870.12-
19 abr 20244,778.204,865.734,778.204,834.864,834.86-
18 abr 20244,829.244,861.074,758.694,778.204,778.20-
17 abr 20244,847.284,899.184,806.394,829.244,829.24-
16 abr 20244,810.994,852.304,754.094,847.284,847.28-
15 abr 20244,890.314,890.314,799.734,810.994,810.99-
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-
*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...