U.S. markets closed

NYSE AMEX COMPOSITE INDEX (^XAX)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
3,498.92-80.20 (-2.24%)
Al cierre: 04:10PM EST
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 de ene. de 20223,579.123,579.123,483.123,498.923,498.92-
20 de ene. de 20223,613.533,660.903,576.253,579.123,579.12-
19 de ene. de 20223,637.903,667.903,583.883,613.533,613.53-
18 de ene. de 20223,653.653,713.853,623.903,637.903,637.90-
14 de ene. de 20223,637.923,683.263,613.573,653.653,653.65-
13 de ene. de 20223,655.723,696.623,628.433,637.923,637.92-
12 de ene. de 20223,591.543,658.583,591.543,655.723,655.72-
11 de ene. de 20223,538.643,596.393,538.643,591.543,591.54-
10 de ene. de 20223,552.573,556.803,502.863,538.643,538.64-
07 de ene. de 20223,546.683,562.113,521.493,552.573,552.57-
06 de ene. de 20223,469.103,550.583,450.883,546.683,546.68-
05 de ene. de 20223,496.053,554.123,467.063,469.103,469.10-
04 de ene. de 20223,461.723,525.773,461.723,496.053,496.05-
03 de ene. de 20223,427.233,473.443,427.233,461.723,461.72-
31 de dic. de 20213,392.433,433.923,387.023,427.233,427.23-
30 de dic. de 20213,428.183,435.703,389.033,392.433,392.43-
29 de dic. de 20213,442.003,442.003,412.493,428.183,428.18-
28 de dic. de 20213,476.043,487.233,431.883,442.003,442.00-
27 de dic. de 20213,443.043,479.913,420.633,476.043,476.04-
23 de dic. de 20213,410.863,456.623,410.863,443.043,443.04-
22 de dic. de 20213,394.203,414.763,362.513,410.863,410.86-
21 de dic. de 20213,285.153,405.933,285.153,394.203,394.20-
20 de dic. de 20213,278.323,286.903,212.333,285.153,285.15-
17 de dic. de 20213,301.673,313.333,261.203,278.323,278.32-
16 de dic. de 20213,289.143,360.263,289.143,301.673,301.67-
15 de dic. de 20213,291.883,308.863,216.043,289.143,289.14-
14 de dic. de 20213,315.163,332.593,286.203,291.883,291.88-
13 de dic. de 20213,378.903,378.903,299.853,315.163,315.16-
10 de dic. de 20213,366.053,393.443,340.343,378.903,378.90-
09 de dic. de 20213,430.613,430.613,366.053,366.053,366.05-
08 de dic. de 20213,432.673,442.773,408.833,430.613,430.61-
07 de dic. de 20213,385.453,472.733,385.453,432.673,432.67-
06 de dic. de 20213,325.113,400.313,307.963,385.453,385.45-
03 de dic. de 20213,368.483,400.533,303.893,325.113,325.11-
02 de dic. de 20213,288.203,380.373,258.873,368.483,368.48-
01 de dic. de 20213,354.393,434.083,288.203,288.203,288.20-
30 de nov. de 20213,411.013,411.013,313.323,354.393,354.39-
29 de nov. de 20213,393.993,463.383,393.993,411.013,411.01-
26 de nov. de 20213,510.933,510.933,370.853,393.993,393.99-
24 de nov. de 20213,461.303,515.463,444.603,510.933,510.93-
23 de nov. de 20213,417.003,468.053,417.003,461.303,461.30-
22 de nov. de 20213,435.213,458.633,396.033,417.003,417.00-
19 de nov. de 20213,508.803,508.803,411.173,435.213,435.21-
18 de nov. de 20213,506.553,517.333,471.093,508.803,508.80-
17 de nov. de 20213,537.873,550.673,485.453,506.553,506.55-
16 de nov. de 20213,510.463,561.613,504.583,537.873,537.87-
15 de nov. de 20213,512.723,536.603,483.153,510.463,510.46-
12 de nov. de 20213,482.553,538.293,470.823,512.723,512.72-
11 de nov. de 20213,483.773,508.393,481.643,482.553,482.55-
10 de nov. de 20213,529.843,538.563,457.523,483.773,483.77-
09 de nov. de 20213,520.643,547.783,497.553,529.843,529.84-
08 de nov. de 20213,504.233,550.493,504.233,520.643,520.64-
05 de nov. de 20213,425.663,507.383,425.663,504.233,504.23-
04 de nov. de 20213,451.243,488.283,415.193,425.663,425.66-
03 de nov. de 20213,471.053,471.053,438.723,451.243,451.24-
02 de nov. de 20213,494.603,494.603,442.673,471.053,471.05-
01 de nov. de 20213,411.563,504.623,411.563,494.603,494.60-
29 de oct. de 20213,507.403,507.403,405.633,411.563,411.56-
28 de oct. de 20213,480.123,512.303,449.633,507.403,507.40-
27 de oct. de 20213,526.653,532.563,470.293,480.123,480.12-
26 de oct. de 20213,533.503,555.843,520.013,526.653,526.65-
25 de oct. de 20213,463.363,541.373,463.363,533.503,533.50-
22 de oct. de 20213,444.983,482.053,428.453,463.363,463.36-
21 de oct. de 20213,453.443,459.223,418.643,444.983,444.98-
20 de oct. de 20213,466.693,482.153,441.173,453.443,453.44-
19 de oct. de 20213,490.833,502.933,462.613,466.693,466.69-
18 de oct. de 20213,486.453,531.643,481.303,490.833,490.83-
15 de oct. de 20213,442.433,508.053,442.433,486.453,486.45-
14 de oct. de 20213,418.453,465.963,418.453,442.433,442.43-
13 de oct. de 20213,379.373,419.103,357.843,418.453,418.45-
12 de oct. de 20213,358.853,403.953,350.373,379.373,379.37-
11 de oct. de 20213,339.753,401.853,339.753,358.853,358.85-
08 de oct. de 20213,323.613,372.913,323.613,339.753,339.75-
07 de oct. de 20213,276.973,336.983,273.883,323.613,323.61-
06 de oct. de 20213,306.163,306.163,235.853,276.973,276.97-
05 de oct. de 20213,320.163,343.663,292.013,306.163,306.16-
04 de oct. de 20213,265.093,350.713,265.093,320.163,320.16-
01 de oct. de 20213,230.793,269.823,227.373,265.093,265.09-
30 de sep. de 20213,221.283,270.363,209.043,230.793,230.79-
29 de sep. de 20213,193.143,227.533,187.393,221.283,221.28-
28 de sep. de 20213,198.033,230.273,184.543,193.143,193.14-
27 de sep. de 20213,152.803,225.133,152.803,198.033,198.03-
24 de sep. de 20213,140.353,157.113,120.143,152.803,152.80-
23 de sep. de 20213,071.333,142.913,071.333,140.353,140.35-
22 de sep. de 20213,003.803,097.383,003.803,071.333,071.33-
21 de sep. de 20212,944.593,016.132,944.593,003.803,003.80-
20 de sep. de 20213,008.453,008.452,914.212,944.592,944.59-
17 de sep. de 20213,075.003,080.403,002.683,008.453,008.45-
16 de sep. de 20213,118.343,118.343,067.323,075.003,075.00-
15 de sep. de 20213,041.493,124.063,041.493,118.303,118.30-
14 de sep. de 20213,104.553,127.953,034.683,041.493,041.49-
13 de sep. de 20213,029.393,115.353,029.393,104.553,104.55-
10 de sep. de 20213,030.313,068.913,027.683,029.393,029.39-
09 de sep. de 20213,062.293,062.323,025.423,030.313,030.31-
08 de sep. de 20213,055.823,088.913,043.413,062.293,062.29-
07 de sep. de 20213,087.373,087.413,052.193,055.823,055.82-
03 de sep. de 20213,080.923,095.373,077.353,087.373,087.37-
02 de sep. de 20213,028.083,090.313,028.083,080.923,080.92-
01 de sep. de 20213,024.783,031.192,997.813,028.083,028.08-
31 de ago. de 20213,039.273,039.273,014.943,024.783,024.78-
*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...