NYSE AMEX COMPOSITE INDEX (^XAX)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 05:14PM EDT
Periodo de tiempo:
31 ago 2023 - 31 ago 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 ago 2024 | 5,237.45 | 5,237.45 | 5,169.67 | 5,198.53 | 5,198.53 | - |
| 29 ago 2024 | 5,185.33 | 5,263.31 | 5,185.33 | 5,237.45 | 5,237.45 | - |
| 28 ago 2024 | 5,212.65 | 5,212.65 | 5,158.38 | 5,185.33 | 5,185.33 | - |
| 27 ago 2024 | 5,292.60 | 5,292.60 | 5,212.57 | 5,212.65 | 5,212.65 | - |
| 26 ago 2024 | 5,262.93 | 5,336.11 | 5,262.93 | 5,292.60 | 5,292.60 | - |
| 23 ago 2024 | 5,164.31 | 5,278.46 | 5,164.31 | 5,262.93 | 5,262.93 | - |
| 22 ago 2024 | 5,176.28 | 5,193.19 | 5,157.10 | 5,164.31 | 5,164.31 | - |
| 21 ago 2024 | 5,138.81 | 5,199.28 | 5,129.62 | 5,176.28 | 5,176.28 | - |
| 20 ago 2024 | 5,211.38 | 5,211.89 | 5,119.48 | 5,138.81 | 5,138.81 | - |
| 19 ago 2024 | 5,217.04 | 5,245.10 | 5,205.54 | 5,211.38 | 5,211.38 | - |
| 16 ago 2024 | 5,193.08 | 5,235.54 | 5,178.74 | 5,217.04 | 5,217.04 | - |
| 15 ago 2024 | 5,126.96 | 5,223.16 | 5,126.96 | 5,193.08 | 5,193.08 | - |
| 14 ago 2024 | 5,107.99 | 5,133.14 | 5,094.47 | 5,126.96 | 5,126.96 | - |
| 13 ago 2024 | 5,083.47 | 5,110.95 | 5,055.63 | 5,107.99 | 5,107.99 | - |
| 12 ago 2024 | 4,964.31 | 5,106.87 | 4,964.31 | 5,083.47 | 5,083.47 | - |
| 09 ago 2024 | 4,940.87 | 4,965.77 | 4,895.70 | 4,964.31 | 4,964.31 | - |
| 08 ago 2024 | 4,837.51 | 4,975.25 | 4,837.51 | 4,940.87 | 4,940.87 | - |
| 07 ago 2024 | 4,816.64 | 4,908.08 | 4,816.64 | 4,837.51 | 4,837.51 | - |
| 06 ago 2024 | 4,766.25 | 4,861.16 | 4,735.94 | 4,816.64 | 4,816.64 | - |
| 05 ago 2024 | 4,851.19 | 4,851.19 | 4,618.41 | 4,766.25 | 4,766.25 | - |
| 02 ago 2024 | 4,954.26 | 4,954.26 | 4,782.44 | 4,851.19 | 4,851.19 | - |
| 01 ago 2024 | 5,117.49 | 5,128.02 | 4,907.10 | 4,954.26 | 4,954.26 | - |
| 31 jul 2024 | 4,998.69 | 5,148.89 | 4,998.69 | 5,117.49 | 5,117.49 | - |
| 30 jul 2024 | 4,976.38 | 5,013.27 | 4,967.56 | 4,998.69 | 4,998.69 | - |
| 29 jul 2024 | 5,087.57 | 5,103.22 | 4,942.33 | 4,976.38 | 4,976.38 | - |
| 26 jul 2024 | 5,070.86 | 5,101.94 | 5,031.89 | 5,087.57 | 5,087.57 | - |
| 25 jul 2024 | 5,054.77 | 5,101.22 | 4,996.62 | 5,070.86 | 5,070.86 | - |
| 24 jul 2024 | 5,024.48 | 5,085.45 | 5,024.48 | 5,054.77 | 5,054.77 | - |
| 23 jul 2024 | 5,043.14 | 5,050.71 | 5,003.26 | 5,024.48 | 5,024.48 | - |
| 22 jul 2024 | 4,984.99 | 5,047.27 | 4,962.76 | 5,043.14 | 5,043.14 | - |
| 19 jul 2024 | 5,009.56 | 5,023.25 | 4,958.51 | 4,984.99 | 4,984.99 | - |
| 18 jul 2024 | 5,088.77 | 5,106.91 | 4,986.45 | 5,009.56 | 5,009.56 | - |
| 17 jul 2024 | 5,103.88 | 5,155.94 | 5,057.46 | 5,088.77 | 5,088.77 | - |
| 16 jul 2024 | 5,095.24 | 5,107.58 | 5,060.39 | 5,103.88 | 5,103.88 | - |
| 15 jul 2024 | 5,042.80 | 5,132.64 | 5,028.62 | 5,095.24 | 5,095.24 | - |
| 12 jul 2024 | 5,006.27 | 5,058.51 | 5,000.82 | 5,042.80 | 5,042.80 | - |
| 11 jul 2024 | 4,920.07 | 5,006.58 | 4,914.23 | 5,006.27 | 5,006.27 | - |
| 10 jul 2024 | 4,827.53 | 4,927.78 | 4,827.53 | 4,920.07 | 4,920.07 | - |
| 09 jul 2024 | 4,852.52 | 4,853.45 | 4,805.46 | 4,827.53 | 4,827.53 | - |
| 08 jul 2024 | 4,870.98 | 4,870.98 | 4,821.30 | 4,852.52 | 4,852.52 | - |
| 05 jul 2024 | 4,890.38 | 4,937.13 | 4,859.43 | 4,870.98 | 4,870.98 | - |
| 03 jul 2024 | 4,815.77 | 4,919.01 | 4,815.77 | 4,890.38 | 4,890.38 | - |
| 02 jul 2024 | 4,758.57 | 4,840.70 | 4,758.57 | 4,815.77 | 4,815.77 | - |
| 01 jul 2024 | 4,829.66 | 4,875.15 | 4,757.99 | 4,758.57 | 4,758.57 | - |
| 28 jun 2024 | 4,852.50 | 4,903.63 | 4,809.00 | 4,829.66 | 4,829.66 | - |
| 27 jun 2024 | 4,761.84 | 4,852.61 | 4,761.84 | 4,852.50 | 4,852.50 | - |
| 26 jun 2024 | 4,784.29 | 4,794.71 | 4,754.85 | 4,761.84 | 4,761.84 | - |
| 25 jun 2024 | 4,805.63 | 4,815.19 | 4,775.62 | 4,784.29 | 4,784.29 | - |
| 24 jun 2024 | 4,689.21 | 4,818.88 | 4,689.21 | 4,805.63 | 4,805.63 | - |
| 21 jun 2024 | 4,737.34 | 4,737.34 | 4,670.00 | 4,689.21 | 4,689.21 | - |
| 20 jun 2024 | 4,667.84 | 4,773.57 | 4,667.84 | 4,737.34 | 4,737.34 | - |
| 18 jun 2024 | 4,608.64 | 4,700.38 | 4,607.79 | 4,667.84 | 4,667.84 | - |
| 17 jun 2024 | 4,602.46 | 4,609.70 | 4,554.48 | 4,608.64 | 4,608.64 | - |
| 14 jun 2024 | 4,612.90 | 4,612.90 | 4,557.61 | 4,602.46 | 4,602.46 | - |
| 13 jun 2024 | 4,693.69 | 4,693.69 | 4,584.66 | 4,612.90 | 4,612.90 | - |
| 12 jun 2024 | 4,682.14 | 4,751.01 | 4,680.76 | 4,693.69 | 4,693.69 | - |
| 11 jun 2024 | 4,700.13 | 4,700.13 | 4,632.89 | 4,682.14 | 4,682.14 | - |
| 10 jun 2024 | 4,641.69 | 4,707.50 | 4,640.20 | 4,700.13 | 4,700.13 | - |
| 07 jun 2024 | 4,733.96 | 4,733.96 | 4,636.22 | 4,641.69 | 4,641.69 | - |
| 06 jun 2024 | 4,692.54 | 4,736.59 | 4,689.73 | 4,733.96 | 4,733.96 | - |
| 05 jun 2024 | 4,703.45 | 4,732.55 | 4,683.66 | 4,692.54 | 4,692.54 | - |
| 04 jun 2024 | 4,794.79 | 4,794.79 | 4,656.61 | 4,703.45 | 4,703.45 | - |
| 03 jun 2024 | 4,975.53 | 4,983.86 | 4,768.59 | 4,794.79 | 4,794.79 | - |
| 31 may 2024 | 4,948.91 | 5,009.54 | 4,913.09 | 4,975.53 | 4,975.53 | - |
| 30 may 2024 | 4,898.26 | 4,960.22 | 4,898.26 | 4,948.91 | 4,948.91 | - |
| 29 may 2024 | 4,978.81 | 4,978.81 | 4,872.82 | 4,898.26 | 4,898.26 | - |
| 28 may 2024 | 4,898.14 | 4,994.27 | 4,898.14 | 4,978.81 | 4,978.81 | - |
| 24 may 2024 | 4,833.31 | 4,918.84 | 4,833.31 | 4,898.14 | 4,898.14 | - |
| 23 may 2024 | 4,866.07 | 4,907.95 | 4,817.26 | 4,833.31 | 4,833.31 | - |
| 22 may 2024 | 4,954.85 | 4,954.85 | 4,845.42 | 4,866.07 | 4,866.07 | - |
| 21 may 2024 | 4,973.73 | 4,978.70 | 4,922.32 | 4,954.85 | 4,954.85 | - |
| 20 may 2024 | 4,971.18 | 5,006.84 | 4,955.09 | 4,973.73 | 4,973.73 | - |
| 17 may 2024 | 4,908.45 | 4,971.18 | 4,901.65 | 4,971.18 | 4,971.18 | - |
| 16 may 2024 | 4,897.58 | 4,936.53 | 4,884.76 | 4,908.45 | 4,908.45 | - |
| 15 may 2024 | 4,868.17 | 4,898.93 | 4,801.54 | 4,897.58 | 4,897.58 | - |
| 14 may 2024 | 4,879.32 | 4,892.21 | 4,855.55 | 4,868.17 | 4,868.17 | - |
| 13 may 2024 | 4,890.35 | 4,917.43 | 4,861.96 | 4,879.32 | 4,879.32 | - |
| 10 may 2024 | 4,916.24 | 4,952.82 | 4,877.17 | 4,890.35 | 4,890.35 | - |
| 09 may 2024 | 4,883.48 | 4,947.23 | 4,883.48 | 4,916.24 | 4,916.24 | - |
| 08 may 2024 | 4,853.50 | 4,895.30 | 4,824.24 | 4,883.48 | 4,883.48 | - |
| 07 may 2024 | 4,856.57 | 4,875.16 | 4,846.73 | 4,853.50 | 4,853.50 | - |
| 06 may 2024 | 4,793.28 | 4,895.97 | 4,793.28 | 4,856.57 | 4,856.57 | - |
| 03 may 2024 | 4,792.74 | 4,822.63 | 4,761.80 | 4,793.28 | 4,793.28 | - |
| 02 may 2024 | 4,751.90 | 4,810.34 | 4,751.90 | 4,792.74 | 4,792.74 | - |
| 01 may 2024 | 4,815.17 | 4,839.94 | 4,725.04 | 4,751.90 | 4,751.90 | - |
| 30 abr 2024 | 4,938.97 | 4,938.97 | 4,804.27 | 4,815.17 | 4,815.17 | - |
| 29 abr 2024 | 4,907.72 | 4,946.62 | 4,882.62 | 4,938.97 | 4,938.97 | - |
| 26 abr 2024 | 4,922.25 | 4,937.58 | 4,836.50 | 4,907.72 | 4,907.72 | - |
| 25 abr 2024 | 4,896.23 | 4,933.81 | 4,837.46 | 4,922.25 | 4,922.25 | - |
| 24 abr 2024 | 4,894.94 | 4,918.47 | 4,865.74 | 4,896.23 | 4,896.23 | - |
| 23 abr 2024 | 4,870.12 | 4,904.81 | 4,852.02 | 4,894.94 | 4,894.94 | - |
| 22 abr 2024 | 4,834.86 | 4,900.75 | 4,799.71 | 4,870.12 | 4,870.12 | - |
| 19 abr 2024 | 4,778.20 | 4,865.73 | 4,778.20 | 4,834.86 | 4,834.86 | - |
| 18 abr 2024 | 4,829.24 | 4,861.07 | 4,758.69 | 4,778.20 | 4,778.20 | - |
| 17 abr 2024 | 4,847.28 | 4,899.18 | 4,806.39 | 4,829.24 | 4,829.24 | - |
| 16 abr 2024 | 4,810.99 | 4,852.30 | 4,754.09 | 4,847.28 | 4,847.28 | - |
| 15 abr 2024 | 4,890.31 | 4,890.31 | 4,799.73 | 4,810.99 | 4,810.99 | - |
| 12 abr 2024 | 4,961.07 | 5,017.05 | 4,882.30 | 4,890.31 | 4,890.31 | - |
| 11 abr 2024 | 5,076.22 | 5,094.94 | 4,933.93 | 4,961.07 | 4,961.07 | - |
| 10 abr 2024 | 5,039.76 | 5,090.45 | 4,995.54 | 5,076.22 | 5,076.22 | - |
| *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...
© 2024 Yahoo. Todos los derechos reservados.