AMEX Composite (XAX)

XAX
🏛️ Estados Unidos →
7,089.80
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 7,066.80 7,139.70 7,066.80 7,089.80 0.0M
2025-09-25 7,072.40 7,086.00 7,020.90 7,066.80 0.0M
2025-09-24 7,072.70 7,132.00 7,061.20 7,072.40 0.0M
2025-09-23 7,028.50 7,144.80 7,028.50 7,072.70 0.0M
2025-09-22 6,929.30 7,060.90 6,896.30 7,028.50 0.0M
2025-09-19 6,994.00 7,032.70 6,928.10 6,929.30 0.0M
2025-09-18 6,990.60 7,002.10 6,925.00 6,994.00 0.0M
2025-09-17 7,025.28 7,056.37 6,960.52 6,990.60 0.0M
2025-09-16 6,987.95 7,069.97 6,981.15 7,025.28 0.0M
2025-09-15 6,877.74 6,991.48 6,824.79 6,987.95 0.0M
2025-09-12 6,926.87 6,951.34 6,871.11 6,877.74 0.0M
2025-09-11 6,856.27 6,926.89 6,827.30 6,926.87 0.0M
2025-09-10 6,765.96 6,870.38 6,765.96 6,856.27 0.0M
2025-09-09 6,650.94 6,832.53 6,650.94 6,765.96 0.0M
2025-09-08 6,664.08 6,711.24 6,626.30 6,650.94 0.0M
2025-09-05 6,605.93 6,668.50 6,577.59 6,664.08 0.0M
2025-09-04 6,603.76 6,634.56 6,553.97 6,605.93 0.0M
2025-09-03 6,623.63 6,641.57 6,570.13 6,603.76 0.0M
2025-09-02 6,640.85 6,666.05 6,561.93 6,623.63 0.0M
2025-08-29 6,607.66 6,669.17 6,602.45 6,640.85 0.0M
2025-08-28 6,555.88 6,619.27 6,545.11 6,607.66 0.0M
2025-08-27 6,442.52 6,558.21 6,424.24 6,555.88 0.0M
2025-08-26 6,421.35 6,460.87 6,403.27 6,442.52 0.0M
2025-08-25 6,407.50 6,448.88 6,407.50 6,421.35 0.0M
2025-08-22 6,223.33 6,407.50 6,219.68 6,407.50 0.0M
2025-08-21 6,153.36 6,236.41 6,140.92 6,223.33 0.0M
2025-08-20 6,098.20 6,164.32 6,098.20 6,153.36 0.0M
2025-08-19 6,193.70 6,195.45 6,092.45 6,098.20 0.0M
2025-08-18 6,187.89 6,199.77 6,147.15 6,193.70 0.0M
2025-08-15 6,142.67 6,215.36 6,114.82 6,187.89 0.0M
2025-08-14 6,152.30 6,286.27 6,051.27 6,142.67 0.0M
2025-08-13 6,148.04 6,172.68 6,125.27 6,152.30 0.0M
2025-08-12 6,107.03 6,162.19 6,107.03 6,148.04 0.0M
2025-08-11 6,191.14 6,196.70 6,096.68 6,107.03 0.0M
2025-08-08 6,174.71 6,224.25 6,174.10 6,191.14 0.0M
2025-08-07 6,188.06 6,263.83 6,166.23 6,174.71 0.0M
2025-08-06 6,132.08 6,239.92 6,132.08 6,188.06 0.0M
2025-08-05 6,078.32 6,135.22 6,053.62 6,132.08 0.0M
2025-08-04 5,963.78 6,080.07 5,945.72 6,078.32 0.0M
2025-08-01 5,975.56 5,994.71 5,897.76 5,963.78 0.0M
2025-07-31 6,015.19 6,026.43 5,958.14 5,975.56 0.0M
2025-07-30 6,113.92 6,113.92 5,994.04 6,015.19 0.0M
2025-07-29 6,084.81 6,141.00 6,083.37 6,113.92 0.0M
2025-07-28 6,047.70 6,092.87 6,047.70 6,084.81 0.0M
2025-07-25 6,072.89 6,072.89 6,001.05 6,047.70 0.0M
2025-07-24 6,077.85 6,116.26 6,034.21 6,072.89 0.0M
2025-07-23 6,043.71 6,092.25 6,032.30 6,077.85 0.0M
2025-07-22 5,971.03 6,080.36 5,971.03 6,043.71 0.0M
2025-07-21 5,967.01 6,006.14 5,967.01 5,971.03 0.0M
2025-07-18 5,961.46 6,038.17 5,961.46 5,967.01 0.0M
2025-07-17 5,948.85 5,977.67 5,900.77 5,961.46 0.0M
2025-07-16 5,936.78 5,958.97 5,881.57 5,948.85 0.0M
2025-07-15 6,004.39 6,006.43 5,927.52 5,936.78 0.0M
2025-07-14 5,964.34 6,017.63 5,932.43 6,004.39 0.0M
2025-07-11 5,884.62 5,972.95 5,884.62 5,964.34 0.0M
2025-07-10 5,827.85 5,908.15 5,796.49 5,884.62 0.0M
2025-07-09 5,860.31 5,881.10 5,813.91 5,827.85 0.0M
2025-07-08 5,866.01 5,903.98 5,842.69 5,860.31 0.0M
2025-07-07 5,878.23 5,878.23 5,821.89 5,866.01 0.0M
2025-07-03 5,868.44 5,893.33 5,835.14 5,878.23 0.0M
2025-07-02 5,818.35 5,869.47 5,786.58 5,868.44 0.0M
2025-07-01 5,781.32 5,865.88 5,743.14 5,818.35 0.0M
2025-06-30 5,751.10 5,784.24 5,714.30 5,781.32 0.0M
2025-06-27 5,864.73 5,867.78 5,702.98 5,751.10 0.0M
2025-06-26 5,778.28 5,876.02 5,778.28 5,864.73 0.0M
2025-06-25 5,727.91 5,799.34 5,704.29 5,778.28 0.0M
2025-06-24 5,736.90 5,765.60 5,671.00 5,727.90 0.0M
2025-06-23 5,780.90 5,862.40 5,709.70 5,736.90 0.0M
2025-06-20 5,805.50 5,834.60 5,777.00 5,780.90 0.0M
2025-06-18 5,807.20 5,864.60 5,780.90 5,805.50 0.0M
2025-06-17 5,791.30 5,844.60 5,791.30 5,807.20 0.0M
2025-06-16 5,805.30 5,857.30 5,773.20 5,791.30 0.0M
2025-06-13 5,690.12 5,806.34 5,690.12 5,805.34 0.0M
2025-06-12 5,659.09 5,700.73 5,634.10 5,690.12 0.0M
2025-06-11 5,545.70 5,662.50 5,545.70 5,659.10 0.0M
2025-06-10 5,461.90 5,580.30 5,461.90 5,545.70 0.0M
2025-06-09 5,419.10 5,509.40 5,407.30 5,461.90 0.0M
2025-06-06 5,385.90 5,455.90 5,385.90 5,419.10 0.0M
2025-06-05 5,329.60 5,430.10 5,329.60 5,385.90 0.0M
2025-06-04 5,358.10 5,375.60 5,269.70 5,329.60 0.0M
2025-06-03 5,277.30 5,364.10 5,219.20 5,358.10 0.0M
2025-06-02 5,194.40 5,292.50 5,194.40 5,277.30 0.0M
2025-05-30 5,212.10 5,212.10 5,164.70 5,194.40 0.0M
2025-05-29 5,206.70 5,240.40 5,189.30 5,212.10 0.0M
2025-05-28 5,229.30 5,237.90 5,198.80 5,206.70 0.0M
2025-05-27 5,182.00 5,233.20 5,178.80 5,229.30 0.0M
2025-05-23 5,128.10 5,190.50 5,114.40 5,182.00 0.0M
2025-05-22 5,158.40 5,158.40 5,083.80 5,128.10 0.0M
2025-05-21 5,159.20 5,212.80 5,142.40 5,158.40 0.0M
2025-05-20 5,147.80 5,171.80 5,124.60 5,159.20 0.0M
2025-05-19 5,150.90 5,155.80 5,098.10 5,147.80 0.0M
2025-05-16 5,150.70 5,156.20 5,098.70 5,150.90 0.0M
2025-05-15 5,162.60 5,162.60 5,098.30 5,150.70 0.0M
2025-05-14 5,215.30 5,215.90 5,143.60 5,162.60 0.0M
2025-05-13 5,159.30 5,228.70 5,159.30 5,215.30 0.0M
2025-05-12 5,118.00 5,215.20 5,118.00 5,159.30 0.0M
2025-05-09 5,027.10 5,130.40 5,027.10 5,118.00 0.0M
2025-05-08 4,979.70 5,056.60 4,979.70 5,027.10 0.0M
2025-05-07 4,997.80 5,004.90 4,948.00 4,979.70 0.0M
2025-05-06 4,938.00 5,007.40 4,938.00 4,997.80 0.0M
2025-05-05 4,995.10 4,995.10 4,902.20 4,938.00 0.0M
2025-05-02 4,953.80 5,048.20 4,953.80 4,995.10 0.0M
2025-05-01 4,922.80 4,991.40 4,891.90 4,953.80 0.0M
2025-04-30 4,988.40 4,988.40 4,857.60 4,922.80 0.0M
2025-04-29 4,983.80 4,997.60 4,917.90 4,988.40 0.0M
2025-04-28 4,960.70 4,998.10 4,943.70 4,983.80 0.0M
2025-04-25 4,945.60 4,965.30 4,900.80 4,960.70 0.0M
2025-04-24 4,862.70 4,953.30 4,862.70 4,945.60 0.0M
2025-04-23 4,876.70 4,931.70 4,826.10 4,862.70 0.0M
2025-04-22 4,716.90 4,881.00 4,716.90 4,876.70 0.0M
2025-04-21 4,675.90 4,741.60 4,666.40 4,716.90 0.0M
2025-04-17 4,595.20 4,722.70 4,595.20 4,675.90 0.0M
2025-04-16 4,550.50 4,643.10 4,550.50 4,595.20 0.0M
2025-04-15 4,598.30 4,638.70 4,531.70 4,550.50 0.0M
2025-04-14 4,584.30 4,671.60 4,561.50 4,598.30 0.0M
2025-04-11 4,451.20 4,606.90 4,444.20 4,584.30 0.0M
2025-04-10 4,674.20 4,674.20 4,395.60 4,451.20 0.0M
2025-04-09 4,390.20 4,697.00 4,334.80 4,674.20 0.0M
2025-04-08 4,493.00 4,624.80 4,349.90 4,390.20 0.0M
2025-04-07 4,607.95 4,625.81 4,392.65 4,492.99 0.0M
2025-04-04 4,916.20 4,916.20 4,557.90 4,607.90 0.0M
2025-04-03 5,162.40 5,162.40 4,892.10 4,916.20 0.0M
2025-04-02 5,131.80 5,164.80 5,083.70 5,162.40 0.0M
2025-04-01 5,106.10 5,131.80 5,046.60 5,131.80 0.0M
2025-03-31 5,060.48 5,116.30 5,019.53 5,106.06 0.0M
2025-03-28 5,154.04 5,154.04 5,059.96 5,060.48 0.0M
2025-03-27 5,175.57 5,179.48 5,087.77 5,154.04 0.0M
2025-03-26 5,194.36 5,222.21 5,173.29 5,175.57 0.0M
2025-03-25 5,176.62 5,235.59 5,176.62 5,194.36 0.0M
2025-03-24 5,110.62 5,202.27 5,110.62 5,176.62 0.0M
2025-03-21 5,145.50 5,145.50 5,065.95 5,110.62 0.0M
2025-03-20 5,118.39 5,163.50 5,050.55 5,145.50 0.0M
2025-03-19 5,053.60 5,133.94 5,045.39 5,118.39 0.0M
2025-03-14 4,865.07 4,945.20 4,865.07 4,939.70 0.0M
2025-03-13 4,873.97 4,934.30 4,848.50 4,865.07 0.0M
2025-03-12 4,825.39 4,912.92 4,817.48 4,873.97 0.0M
2025-03-11 4,906.70 4,971.47 4,816.86 4,825.39 0.0M
2025-03-10 4,956.11 4,995.47 4,880.61 4,906.70 0.0M
2025-03-06 4,739.10 4,790.46 4,705.40 4,773.59 0.0M
2025-03-05 4,767.25 4,767.25 4,662.24 4,739.10 0.0M
2025-03-04 4,822.76 4,833.02 4,692.59 4,767.25 0.0M
2025-03-03 4,919.42 4,977.29 4,781.32 4,822.76 0.0M
2025-02-28 4,888.07 4,930.93 4,844.96 4,919.42 0.0M
2025-02-27 4,966.23 5,000.38 4,888.07 4,888.07 0.0M
2025-02-26 4,973.20 4,993.90 4,930.70 4,966.23 0.0M
2025-02-25 5,020.76 5,050.41 4,898.26 4,973.20 0.0M
2025-02-24 5,068.10 5,089.82 5,017.25 5,020.76 0.0M
2025-02-21 5,252.98 5,252.98 5,057.25 5,068.10 0.0M
2025-02-20 5,181.88 5,260.52 5,181.88 5,252.98 0.0M
2025-02-19 5,174.51 5,184.63 5,133.51 5,181.88 0.0M
2025-02-18 5,100.71 5,190.90 5,095.04 5,174.51 0.0M
2025-02-14 5,140.95 5,204.83 5,088.31 5,100.71 0.0M
2025-02-13 5,145.46 5,153.33 5,106.04 5,140.95 0.0M
2025-02-12 5,133.84 5,178.85 5,095.22 5,145.46 0.0M
2025-02-11 5,079.40 5,150.51 5,071.86 5,133.84 0.0M
2025-02-10 5,020.40 5,104.84 5,020.40 5,079.40 0.0M
2025-02-07 4,986.43 5,045.76 4,974.11 5,020.40 0.0M
2025-02-06 4,961.78 4,997.01 4,942.65 4,986.43 0.0M
2025-02-05 4,946.48 4,981.25 4,935.74 4,961.78 0.0M
2025-02-04 4,877.53 4,955.93 4,861.24 4,946.48 0.0M
2025-02-03 4,899.45 4,926.36 4,812.46 4,877.53 0.0M
2025-01-31 5,110.41 5,126.42 4,883.68 4,899.45 0.0M
2025-01-30 5,040.55 5,145.75 5,040.55 5,110.41 0.0M
2025-01-29 5,047.86 5,054.77 4,991.93 5,040.55 0.0M
2025-01-28 5,032.82 5,054.72 5,015.67 5,047.86 0.0M
2025-01-27 5,087.55 5,087.55 4,976.59 5,032.82 0.0M
2025-01-24 5,126.17 5,139.07 5,074.39 5,087.55 0.0M
2025-01-23 5,098.86 5,144.65 5,091.30 5,126.17 0.0M
2025-01-22 5,082.21 5,154.92 5,045.60 5,098.86 0.0M
2025-01-21 4,981.08 5,105.38 4,976.09 5,082.21 0.0M
2025-01-17 4,990.29 5,021.33 4,955.41 4,981.08 0.0M
2025-01-16 4,974.21 5,000.89 4,932.70 4,990.29 0.0M
2025-01-15 4,911.91 4,979.30 4,911.91 4,974.21 0.0M
2025-01-14 4,870.59 4,915.84 4,833.30 4,911.91 0.0M
2025-01-13 4,914.86 5,008.04 4,854.96 4,870.59 0.0M
2025-01-10 4,902.09 4,966.82 4,880.09 4,914.86 0.0M
2025-01-08 4,879.13 4,903.18 4,831.85 4,902.09 0.0M
2025-01-07 4,786.01 4,890.69 4,786.01 4,879.13 0.0M
2025-01-06 4,759.53 4,838.21 4,759.53 4,786.01 0.0M
2025-01-03 4,754.43 4,765.97 4,707.46 4,759.53 0.0M
2025-01-02 4,686.28 4,794.74 4,686.28 4,754.43 0.0M