NYSE Composite (^NYA) | Historial de Precios y Rendimientos | 1985 - 2025
NYSE Composite
NYSE Composite
Gráfico de Precios Históricos de NYSE Composite
Datos de Precios Históricos de NYSE Composite
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 25 sept. 2025 | $21.336,99 | -0,68% | $21.483,50 | $21.483,48 | $21.264,49 | N/A |
| 24 sept. 2025 | $21.483,48 | -0,30% | $21.548,20 | $21.597,54 | $21.469,70 | N/A |
| 23 sept. 2025 | $21.548,22 | +0,03% | $21.542,50 | $21.696,11 | $21.524,13 | N/A |
| 22 sept. 2025 | $21.542,47 | +0,23% | $21.494,00 | $21.575,75 | $21.421,75 | N/A |
| 19 sept. 2025 | $21.493,97 | -0,05% | $21.504,30 | $21.535,60 | $21.425,83 | N/A |
| 18 sept. 2025 | $21.504,35 | +0,30% | $21.439,90 | $21.551,03 | $21.410,31 | N/A |
| 17 sept. 2025 | $21.439,90 | +0,30% | $21.375,20 | $21.596,79 | $21.319,15 | N/A |
| 16 sept. 2025 | $21.375,19 | -0,09% | $21.394,60 | $21.434,90 | $21.314,29 | N/A |
| 15 sept. 2025 | $21.394,59 | +0,09% | $21.374,30 | $21.461,28 | $21.369,82 | N/A |
| 12 sept. 2025 | $21.374,32 | -0,74% | $21.533,60 | $21.533,64 | $21.369,76 | N/A |
| 11 sept. 2025 | $21.533,64 | +1,12% | $21.294,60 | $21.542,37 | $21.294,57 | N/A |
| 10 sept. 2025 | $21.294,57 | +0,48% | $21.193,10 | $21.376,12 | $21.193,11 | N/A |
| 9 sept. 2025 | $21.193,11 | +0,09% | $21.173,60 | $21.228,31 | $21.148,90 | N/A |
| 8 sept. 2025 | $21.173,64 | +0,18% | $21.136,00 | $21.185,97 | $21.056,43 | N/A |
| 5 sept. 2025 | $21.136,04 | -0,10% | $21.157,90 | $21.282,60 | $21.021,57 | N/A |
| 4 sept. 2025 | $21.157,93 | +0,71% | $21.008,11 | $21.159,68 | $20.991,95 | 4,7B |
| 3 sept. 2025 | $21.008,11 | -0,17% | $21.044,87 | $21.047,72 | $20.915,18 | 4,5B |
| 2 sept. 2025 | $21.044,87 | -0,50% | $21.151,47 | $21.151,47 | $20.894,59 | 4,8B |
| 29 ago. 2025 | $21.151,47 | -0,06% | $21.165,05 | $21.183,00 | $21.083,44 | 4,2B |
| 28 ago. 2025 | $21.165,05 | +0,15% | $21.132,43 | $21.182,76 | $21.088,92 | 4,3B |
| 27 ago. 2025 | $21.132,43 | +0,24% | $21.082,56 | $21.158,66 | $21.032,23 | 4,1B |
| 26 ago. 2025 | $21.082,56 | +0,39% | $21.000,56 | $21.095,51 | $20.980,52 | 4,9B |
| 25 ago. 2025 | $21.000,56 | -0,71% | $21.150,11 | $21.151,44 | $21.000,38 | 4,1B |
| 22 ago. 2025 | $21.150,11 | +1,59% | $20.818,60 | $21.195,68 | $20.818,60 | 5,0B |
| 21 ago. 2025 | $20.818,60 | -0,23% | $20.865,55 | $20.865,55 | $20.746,94 | 4,0B |
| 20 ago. 2025 | $20.865,55 | +0,22% | $20.820,66 | $20.896,54 | $20.776,43 | 4,5B |
| 19 ago. 2025 | $20.820,66 | +0,02% | $20.816,24 | $20.927,44 | $20.788,58 | 4,4B |
| 18 ago. 2025 | $20.816,24 | +0,07% | $20.802,68 | $20.844,53 | $20.784,80 | 4,2B |
| 15 ago. 2025 | $20.802,68 | -0,03% | $20.808,43 | $20.871,10 | $20.780,48 | 4,6B |
| 14 ago. 2025 | $20.808,43 | -0,28% | $20.867,67 | $20.867,67 | $20.710,75 | 4,5B |
| 13 ago. 2025 | $20.867,67 | +0,76% | $20.709,73 | $20.872,65 | $20.709,73 | 5,2B |
| 12 ago. 2025 | $20.709,73 | +1,11% | $20.483,16 | $20.712,32 | $20.483,16 | 5,1B |
| 11 ago. 2025 | $20.483,16 | -0,20% | $20.524,24 | $20.580,81 | $20.462,47 | 4,7B |
| 8 ago. 2025 | $20.524,24 | +0,29% | $20.465,75 | $20.575,65 | $20.465,75 | 4,8B |
| 7 ago. 2025 | $20.465,75 | -0,11% | $20.489,05 | $20.642,99 | $20.402,92 | 5,3B |
| 6 ago. 2025 | $20.489,05 | +0,16% | $20.457,10 | $20.538,20 | $20.445,54 | 5,4B |
| 5 ago. 2025 | $20.457,10 | -0,16% | $20.488,86 | $20.527,56 | $20.364,82 | 5,5B |
| 4 ago. 2025 | $20.488,86 | +1,09% | $20.267,69 | $20.489,31 | $20.267,69 | 4,8B |
| 1 ago. 2025 | $20.267,69 | -0,93% | $20.458,44 | $20.458,44 | $20.131,76 | 5,8B |
| 31 jul. 2025 | $20.458,44 | -0,84% | $20.630,88 | $20.657,75 | $20.421,65 | 6,1B |
| 30 jul. 2025 | $20.630,88 | -0,63% | $20.761,56 | $20.771,19 | $20.551,75 | 5,4B |
| 29 jul. 2025 | $20.761,56 | -0,29% | $20.821,28 | $20.821,28 | $20.723,90 | 5,1B |
| 28 jul. 2025 | $20.821,28 | -0,62% | $20.950,45 | $20.950,45 | $20.786,69 | 4,6B |
| 25 jul. 2025 | $20.950,45 | +0,47% | $20.853,42 | $20.959,27 | $20.832,30 | 4,5B |
| 24 jul. 2025 | $20.853,42 | -0,33% | $20.921,84 | $20.950,86 | $20.853,40 | 5,3B |
| 23 jul. 2025 | $20.921,84 | +1,27% | $20.658,79 | $20.924,90 | $20.658,79 | 5,6B |
| 22 jul. 2025 | $20.658,79 | +0,70% | $20.514,47 | $20.675,33 | $20.514,47 | 5,7B |
| 21 jul. 2025 | $20.514,47 | -0,13% | $20.541,56 | $20.665,20 | $20.513,53 | 5,0B |
| 18 jul. 2025 | $20.541,56 | -0,23% | $20.589,52 | $20.647,68 | $20.512,19 | 5,2B |
| 17 jul. 2025 | $20.589,52 | +0,51% | $20.485,74 | $20.617,90 | $20.455,78 | 5,5B |
| 16 jul. 2025 | $20.485,74 | +0,55% | $20.374,38 | $20.502,25 | $20.277,73 | 5,2B |
| 15 jul. 2025 | $20.374,38 | -1,01% | $20.581,45 | $20.627,35 | $20.370,77 | 5,1B |
| 14 jul. 2025 | $20.581,45 | +0,16% | $20.547,67 | $20.594,84 | $20.484,63 | 4,7B |
| 11 jul. 2025 | $20.547,67 | -0,63% | $20.678,11 | $20.678,11 | $20.499,56 | 4,7B |
| 10 jul. 2025 | $20.678,11 | +0,34% | $20.608,23 | $20.724,56 | $20.574,09 | 5,4B |
| 9 jul. 2025 | $20.608,23 | +0,32% | $20.541,96 | $20.616,00 | $20.515,18 | 4,8B |
| 8 jul. 2025 | $20.541,96 | -0,02% | $20.545,60 | $20.599,17 | $20.524,28 | 5,7B |
| 7 jul. 2025 | $20.545,60 | -0,87% | $20.725,79 | $20.725,79 | $20.441,46 | 5,2B |
| 3 jul. 2025 | $20.725,79 | +0,63% | $20.596,93 | $20.742,38 | $20.596,93 | 3,4B |
| 2 jul. 2025 | $20.596,93 | +0,27% | $20.541,37 | $20.596,93 | $20.477,70 | 5,6B |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 22 sept. 2025 | $21.336,99 | -0,73% | $21.494,00 | $21.696,11 | $21.264,49 | N/A |
| 15 sept. 2025 | $21.493,97 | +0,56% | $21.374,30 | $21.596,79 | $21.314,29 | N/A |
| 8 sept. 2025 | $21.374,32 | +1,13% | $21.136,00 | $21.542,37 | $21.056,43 | N/A |
| 1 sept. 2025 | $21.136,04 | -0,07% | $21.151,47 | $21.282,60 | $20.894,59 | 13,9B |
| 25 ago. 2025 | $21.151,47 | +0,01% | $21.150,11 | $21.183,00 | $20.980,52 | 21,6B |
| 18 ago. 2025 | $21.150,11 | +1,67% | $20.802,68 | $21.195,68 | $20.746,94 | 22,1B |
| 11 ago. 2025 | $20.802,68 | +1,36% | $20.524,24 | $20.872,65 | $20.462,47 | 24,0B |
| 4 ago. 2025 | $20.524,24 | +1,27% | $20.267,69 | $20.642,99 | $20.267,69 | 25,8B |
| 28 jul. 2025 | $20.267,69 | -3,26% | $20.950,45 | $20.950,45 | $20.131,76 | 26,9B |
| 21 jul. 2025 | $20.950,45 | +1,99% | $20.541,56 | $20.959,27 | $20.513,53 | 26,1B |
| 14 jul. 2025 | $20.541,56 | -0,03% | $20.547,67 | $20.647,68 | $20.277,73 | 25,7B |
| 7 jul. 2025 | $20.547,67 | -0,86% | $20.725,79 | $20.725,79 | $20.441,46 | 25,8B |
| 30 jun. 2025 | $20.725,79 | +1,90% | $20.338,41 | $20.742,38 | $20.338,41 | 21,1B |
| 23 jun. 2025 | $20.338,41 | +2,37% | $19.868,36 | $20.435,26 | $19.765,42 | 29,4B |
| 16 jun. 2025 | $19.868,36 | -0,56% | $19.981,07 | $20.204,38 | $19.838,30 | 22,6B |
| 9 jun. 2025 | $19.981,07 | -0,32% | $20.045,36 | $20.199,52 | $19.934,62 | 24,6B |
| 2 jun. 2025 | $20.045,36 | +1,32% | $19.783,81 | $20.077,11 | $19.599,43 | 24,1B |
| 26 may. 2025 | $19.783,81 | +1,27% | $19.534,84 | $19.838,76 | $19.534,84 | 21,0B |
| 19 may. 2025 | $19.534,84 | -2,00% | $19.934,06 | $19.993,75 | $19.390,86 | 23,6B |
| 12 may. 2025 | $19.934,06 | +3,18% | $19.319,20 | $19.934,06 | $19.319,20 | 26,6B |
| 5 may. 2025 | $19.319,20 | -0,35% | $19.386,68 | $19.491,18 | $19.138,41 | 24,3B |
| 28 abr. 2025 | $19.386,68 | +2,58% | $18.899,80 | $19.420,79 | $18.753,59 | 24,2B |
| 21 abr. 2025 | $18.899,80 | +2,90% | $18.367,12 | $18.944,28 | $17.857,80 | 23,2B |
| 14 abr. 2025 | $18.367,12 | +0,81% | $18.219,65 | $18.604,06 | $18.124,48 | 18,7B |
| 7 abr. 2025 | $18.219,65 | +2,28% | $17.618,61 | $18.484,44 | $16.820,11 | 37,9B |
| 4 abr. 2025 | $17.812,65 | +1,10% | $18.767,20 | $18.767,19 | $17.736,07 | N/A |
| 31 mar. 2025 | $17.618,61 | -8,57% | $19.270,30 | $19.563,23 | $17.583,70 | 30,0B |
| 24 mar. 2025 | $19.270,30 | -0,95% | $19.454,30 | $19.772,26 | $19.227,11 | 22,1B |
| 17 mar. 2025 | $19.454,30 | +1,16% | $19.231,35 | $19.663,59 | $19.231,35 | 28,4B |
| 10 mar. 2025 | $19.231,35 | -1,75% | $19.573,06 | $19.573,06 | $18.818,53 | 27,7B |
| 3 mar. 2025 | $19.573,06 | -2,27% | $20.028,19 | $20.161,90 | $19.291,71 | 27,9B |
| 24 feb. 2025 | $20.028,19 | +0,74% | $19.881,53 | $20.080,90 | $19.730,95 | 26,7B |
| 17 feb. 2025 | $19.881,53 | -1,24% | $20.130,49 | $20.240,59 | $19.847,62 | 19,5B |
| 10 feb. 2025 | $20.130,49 | +0,45% | $20.039,48 | $20.239,27 | $19.955,46 | 22,5B |
| 3 feb. 2025 | $20.039,48 | +0,20% | $19.998,82 | $20.230,83 | $19.639,32 | 23,6B |
| 27 ene. 2025 | $19.998,82 | +0,01% | $19.997,47 | $20.218,73 | $19.839,44 | 23,3B |
| 20 ene. 2025 | $19.997,47 | +1,99% | $19.607,37 | $20.047,14 | $19.607,37 | 17,7B |
| 13 ene. 2025 | $19.607,37 | +3,40% | $18.963,01 | $19.673,71 | $18.857,22 | 21,8B |
| 6 ene. 2025 | $18.963,01 | -1,51% | $19.254,29 | $19.426,84 | $18.941,51 | 18,7B |
| 30 dic. 2024 | $19.254,29 | +0,08% | $19.238,48 | $19.276,70 | $18.953,55 | 13,9B |
| 23 dic. 2024 | $19.238,48 | +0,62% | $19.119,44 | $19.387,38 | $19.009,57 | 11,4B |
| 16 dic. 2024 | $19.119,44 | -3,09% | $19.729,37 | $19.773,05 | $18.860,61 | 27,3B |
| 9 dic. 2024 | $19.729,37 | -1,88% | $20.107,79 | $20.180,95 | $19.699,23 | 20,1B |
| 2 dic. 2024 | $20.107,79 | -0,81% | $20.272,04 | $20.315,58 | $20.083,94 | 20,6B |
| 25 nov. 2024 | $20.272,04 | +0,74% | $20.123,45 | $20.332,50 | $20.123,45 | 15,3B |
| 18 nov. 2024 | $20.123,45 | +2,43% | $19.645,77 | $20.132,48 | $19.566,05 | 20,2B |
| 11 nov. 2024 | $19.645,77 | -1,46% | $19.937,13 | $20.084,53 | $19.609,45 | 21,6B |
| 4 nov. 2024 | $19.937,13 | +3,55% | $19.253,54 | $19.990,34 | $19.196,39 | 23,3B |
| 28 oct. 2024 | $19.253,54 | -1,04% | $19.456,27 | $19.575,91 | $19.236,63 | 19,6B |
| 21 oct. 2024 | $19.456,27 | -2,16% | $19.884,81 | $19.884,81 | $19.438,80 | 17,3B |
| 14 oct. 2024 | $19.884,81 | +0,88% | $19.711,22 | $19.905,65 | $19.669,80 | 17,2B |
| 7 oct. 2024 | $19.711,22 | +0,88% | $19.538,68 | $19.719,61 | $19.367,29 | 17,1B |
| 30 sept. 2024 | $19.538,68 | +0,19% | $19.501,22 | $19.541,03 | $19.317,15 | 19,4B |
| 23 sept. 2024 | $19.501,22 | +0,66% | $19.373,74 | $19.597,32 | $19.363,21 | 19,3B |
| 16 sept. 2024 | $19.373,74 | +1,32% | $19.121,50 | $19.471,24 | $19.121,50 | 22,5B |
| 9 sept. 2024 | $19.121,50 | +2,46% | $18.663,14 | $19.161,17 | $18.513,07 | 18,7B |
| 2 sept. 2024 | $18.663,14 | -3,26% | $19.292,23 | $19.292,23 | $18.639,83 | 14,7B |
| 26 ago. 2024 | $19.292,23 | +1,04% | $19.093,48 | $19.298,03 | $18.985,21 | 16,0B |
| 19 ago. 2024 | $19.093,48 | +1,81% | $18.753,77 | $19.099,53 | $18.753,77 | 15,6B |
| 12 ago. 2024 | $18.753,77 | +2,66% | $18.267,15 | $18.769,86 | $18.177,31 | 17,5B |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 sept. 2025 | $21.336,99 | +0,88% | $21.151,47 | $21.696,11 | $20.894,59 | 13,9B |
| 1 ago. 2025 | $21.151,47 | +3,39% | $20.458,44 | $21.195,68 | $20.131,76 | 99,4B |
| 1 jul. 2025 | $20.458,44 | +0,14% | $20.429,55 | $20.959,27 | $20.277,73 | 114,0B |
| 1 jun. 2025 | $20.429,55 | +3,26% | $19.783,81 | $20.440,55 | $19.599,43 | 106,5B |
| 1 may. 2025 | $19.783,81 | +11,07% | $19.114,24 | $19.993,75 | $19.032,87 | 105,3B |
| 4 abr. 2025 | $17.812,65 | -6,81% | $18.767,20 | $18.767,19 | $17.736,07 | N/A |
| 1 abr. 2025 | $19.114,24 | -1,45% | $19.395,86 | $19.563,23 | $16.820,11 | 118,9B |
| 1 mar. 2025 | $19.395,86 | -3,16% | $20.028,19 | $20.161,90 | $18.818,53 | 111,4B |
| 1 feb. 2025 | $20.028,19 | +0,15% | $19.998,82 | $20.240,59 | $19.639,32 | 92,3B |
| 1 ene. 2025 | $19.998,82 | +4,72% | $19.097,10 | $20.218,73 | $18.857,22 | 88,6B |
| 1 dic. 2024 | $19.097,10 | -5,80% | $20.272,04 | $20.315,58 | $18.860,61 | 86,1B |
| 1 nov. 2024 | $20.272,04 | +5,37% | $19.238,95 | $20.332,50 | $19.196,39 | 84,1B |
| 1 oct. 2024 | $19.238,95 | -1,42% | $19.516,44 | $19.905,65 | $19.236,63 | 82,4B |
| 1 sept. 2024 | $19.516,44 | +1,16% | $19.292,23 | $19.597,32 | $18.513,07 | 79,6B |
| 1 ago. 2024 | $19.292,23 | +3,11% | $18.710,01 | $19.298,03 | $17.561,50 | 81,1B |
| 1 jul. 2024 | $18.710,01 | +3,79% | $18.026,50 | $18.841,48 | $17.928,85 | 80,2B |
| 1 jun. 2024 | $18.026,50 | -0,32% | $18.083,69 | $18.189,42 | $17.713,48 | 76,0B |
| 1 may. 2024 | $18.083,69 | +2,73% | $17.603,34 | $18.421,92 | $17.539,79 | 86,8B |
| 1 abr. 2024 | $17.603,34 | -3,87% | $18.312,67 | $18.315,15 | $17.336,80 | 81,7B |
| 1 mar. 2024 | $18.312,67 | +4,01% | $17.607,43 | $18.342,24 | $17.603,89 | 86,3B |
| 1 feb. 2024 | $17.607,43 | +4,12% | $16.911,13 | $17.659,22 | $16.906,17 | 82,1B |
| 1 ene. 2024 | $16.911,13 | +0,35% | $16.852,89 | $17.123,20 | $16.462,86 | 81,7B |
| 1 dic. 2023 | $16.852,89 | +4,75% | $16.088,84 | $16.933,62 | $16.062,04 | 81,5B |
| 1 nov. 2023 | $16.088,84 | +7,84% | $14.919,20 | $16.094,26 | $14.904,92 | 81,0B |
| 1 oct. 2023 | $14.919,20 | -3,11% | $15.398,21 | $15.618,90 | $14.638,37 | 83,5B |
| 1 sept. 2023 | $15.398,21 | -3,76% | $16.000,37 | $16.152,36 | $15.288,45 | 73,5B |
| 1 ago. 2023 | $16.000,37 | -2,60% | $16.427,29 | $16.427,29 | $15.626,92 | 86,8B |
| 1 jul. 2023 | $16.427,29 | +3,47% | $15.875,91 | $16.458,89 | $15.557,97 | 75,1B |
| 1 jun. 2023 | $15.875,91 | +6,64% | $14.887,14 | $15.908,71 | $14.872,28 | 88,0B |
| 1 may. 2023 | $14.887,14 | -4,24% | $15.545,88 | $15.622,56 | $14.810,57 | 88,9B |
| 1 abr. 2023 | $15.545,88 | +1,11% | $15.374,91 | $15.710,47 | $15.201,10 | 70,9B |
| 1 mar. 2023 | $15.374,91 | -0,35% | $15.428,97 | $15.772,65 | $14.471,08 | 113,1B |
| 1 feb. 2023 | $15.428,97 | -3,79% | $16.036,39 | $16.222,20 | $15.347,28 | 80,4B |
| 1 ene. 2023 | $16.036,39 | +5,61% | $15.184,31 | $16.036,99 | $15.053,17 | 80,8B |
| 1 dic. 2022 | $15.184,31 | -3,78% | $15.780,02 | $15.854,14 | $14.866,80 | 85,2B |
| 1 nov. 2022 | $15.780,02 | +7,00% | $14.747,03 | $15.780,02 | $14.297,06 | 92,7B |
| 1 oct. 2022 | $14.747,03 | +9,46% | $13.472,18 | $14.825,02 | $13.278,56 | 95,8B |
| 1 sept. 2022 | $13.472,18 | -8,98% | $14.801,24 | $15.397,14 | $13.466,98 | 94,2B |
| 1 ago. 2022 | $14.801,24 | -3,43% | $15.327,71 | $15.897,67 | $14.801,24 | 92,3B |
| 1 jul. 2022 | $15.327,71 | +5,80% | $14.487,64 | $15.354,73 | $13.988,86 | 81,7B |
| 1 jun. 2022 | $14.487,64 | -8,46% | $15.827,05 | $16.022,83 | $13.993,20 | 106,1B |
| 1 may. 2022 | $15.827,05 | +1,36% | $15.615,25 | $16.139,67 | $14.695,69 | 108,9B |
| 1 abr. 2022 | $15.615,25 | -6,33% | $16.670,91 | $16.889,38 | $15.593,23 | 90,4B |
| 1 mar. 2022 | $16.670,91 | +2,19% | $16.313,89 | $17.034,91 | $15.621,76 | 123,5B |
| 1 feb. 2022 | $16.313,89 | -2,08% | $16.659,77 | $17.160,33 | $15.571,35 | 92,7B |
| 1 ene. 2022 | $16.659,77 | -2,94% | $17.164,13 | $17.442,54 | $15.816,09 | 95,6B |
| 1 dic. 2021 | $17.164,13 | +5,18% | $16.318,97 | $17.238,65 | $16.133,21 | 92,8B |
| 1 nov. 2021 | $16.318,97 | -4,10% | $17.016,41 | $17.364,31 | $16.303,27 | 88,3B |
| 1 oct. 2021 | $17.016,41 | +5,40% | $16.144,92 | $17.228,30 | $16.094,50 | 80,3B |
| 1 sept. 2021 | $16.144,92 | -3,94% | $16.806,44 | $16.944,48 | $15.988,03 | 85,5B |
| 1 ago. 2021 | $16.806,44 | +1,23% | $16.602,29 | $16.887,25 | $16.345,40 | 80,5B |
| 1 jul. 2021 | $16.602,29 | +0,28% | $16.555,35 | $16.750,67 | $15.954,69 | 84,3B |
| 1 jun. 2021 | $16.555,35 | 0,00% | $16.555,66 | $16.726,95 | $16.142,50 | 102,5B |
| 1 may. 2021 | $16.555,66 | +2,07% | $16.219,33 | $16.685,89 | $16.030,30 | 88,3B |
| 1 abr. 2021 | $16.219,33 | +3,96% | $15.601,74 | $16.413,28 | $15.601,74 | 83,1B |
| 1 mar. 2021 | $15.601,74 | +3,94% | $15.010,47 | $15.797,94 | $14.765,55 | 122,4B |
| 1 feb. 2021 | $15.010,47 | +4,26% | $14.397,20 | $15.566,47 | $14.397,20 | 99,1B |
| 1 ene. 2021 | $14.397,20 | -0,88% | $14.601,45 | $15.129,12 | $14.258,25 | 106,1B |
| 1 dic. 2020 | $14.524,80 | +3,70% | $14.183,45 | $14.533,21 | $14.076,71 | 96,4B |
| 1 nov. 2020 | $14.006,46 | +12,69% | $12.573,34 | $14.271,09 | $12.535,93 | 101,2B |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 2025 | $21.336,99 | +11,73% | $19.097,10 | $21.696,11 | $16.820,11 | 850,4B |
| 2024 | $19.097,10 | +13,32% | $16.852,89 | $20.332,50 | $16.462,86 | 988,1B |
| 2023 | $16.852,89 | +10,99% | $15.184,31 | $16.933,62 | $14.471,08 | 1.003,4B |
| 2022 | $15.184,31 | -11,53% | $17.164,13 | $17.442,54 | $13.278,56 | 1.159,0B |
| 2021 | $17.164,13 | +18,17% | $14.601,45 | $17.364,31 | $14.258,25 | 1.113,1B |
| 2020 | $14.524,80 | +4,40% | $13.913,03 | $14.533,21 | $8.664,94 | 1.245,4B |
| 2019 | $13.913,03 | +22,32% | $11.238,77 | $13.978,61 | $11.169,46 | 896,8B |
| 2018 | $11.374,39 | -11,20% | $12.860,93 | $13.637,02 | $10.724,19 | 912,3B |
| 2017 | $12.808,84 | +15,84% | $11.138,85 | $12.886,11 | $11.094,29 | 858,5B |
| 2016 | $11.056,90 | +9,01% | $10.020,05 | $11.688,45 | $8.937,99 | 980,0B |
| 2015 | $10.143,42 | -6,42% | $10.859,80 | $11.254,87 | $9.509,59 | 921,2B |
| 2014 | $10.839,24 | +4,22% | $10.352,71 | $11.334,65 | $9.732,47 | 845,4B |
| 2013 | $10.400,32 | +23,18% | $8.571,53 | $10.406,77 | $8.571,08 | 846,5B |
| 2012 | $8.443,51 | +12,93% | $7.477,03 | $8.519,14 | $7.222,88 | 903,2B |
| 2011 | $7.477,03 | -6,11% | $7.964,04 | $8.718,25 | $6.414,89 | 1.032,5B |
| 2010 | $7.964,02 | +10,84% | $7.184,98 | $7.982,59 | $6.355,83 | 1.147,7B |
| 2009 | $7.184,96 | +24,80% | $5.755,76 | $7.288,23 | $4.181,75 | 1.399,4B |
| 2008 | $5.757,05 | -40,89% | $9.740,31 | $9.781,57 | $4.607,47 | 1.269,1B |
| 2007 | $9.740,32 | +6,58% | $9.137,96 | $10.387,17 | $8.811,55 | 800,9B |
| 2006 | $9.139,02 | +17,86% | $7.753,97 | $9.188,17 | $7.708,11 | 592,1B |
| 2005 | $7.753,95 | +6,95% | $7.250,06 | $7.867,59 | $6.902,51 | 483,9B |
| 2004 | $7.250,06 | +12,16% | $6.464,00 | $7.273,18 | $6.211,33 | 358,3B |
| 2003 | $6.464,00 | +29,28% | $5.146,00 | $6.469,50 | $4.418,62 | 341,1B |
| 2002 | $5.000,00 | -19,83% | $6.244,21 | $6.445,01 | $4.452,49 | 360,7B |
| 2001 | $6.236,39 | -10,21% | $6.785,69 | $7.048,13 | $5.331,38 | 304,4B |
| 2000 | $6.945,57 | +1,01% | $6.762,11 | $7.164,55 | $6.094,91 | N/A |
| 1999 | $6.876,10 | +9,15% | $6.282,06 | $7.011,65 | $6.092,27 | N/A |
| 1998 | $6.299,93 | +16,55% | $5.415,34 | $6.352,17 | $5.045,78 | N/A |
| 1997 | $5.405,19 | +30,31% | $4.118,79 | $5.438,18 | $4.118,15 | N/A |
| 1996 | $4.148,07 | +19,06% | $3.507,41 | $4.217,44 | $3.398,50 | N/A |
| 1995 | $3.484,15 | +31,31% | $2.651,15 | $3.501,70 | $2.651,15 | N/A |
| 1994 | $2.653,37 | -3,14% | $2.730,88 | $2.830,69 | $2.570,90 | N/A |
| 1993 | $2.739,44 | +7,86% | $2.536,43 | $2.756,25 | $2.497,62 | N/A |
| 1992 | $2.539,92 | +4,69% | $2.423,18 | $2.559,69 | $2.304,23 | N/A |
| 1991 | $2.426,04 | +27,12% | $1.888,68 | $2.426,04 | $1.807,79 | N/A |
| 1990 | $1.908,45 | -7,46% | $2.093,60 | $2.126,69 | $1.715,06 | N/A |
| 1989 | $2.062,30 | +24,82% | $1.638,72 | $2.107,77 | $1.638,72 | N/A |
| 1988 | $1.652,25 | +13,04% | $1.510,99 | $1.685,66 | $1.445,64 | N/A |
| 1987 | $1.461,61 | -0,25% | $1.491,00 | $1.987,76 | $1.331,34 | N/A |
| 1986 | $1.465,31 | +13,97% | $1.276,67 | $1.541,12 | $1.245,06 | N/A |
| 1985 | $1.285,66 | 0,00% | $1.009,05 | $1.289,04 | $1.000,27 | N/A |
Rendimientos de Precio de Acción NYSE Composite VS Pares por Período
Índices de Mejor Rendimiento (Comparados por Rendimientos %)
| Indicador de color | Acción | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|
| NYSE Composite | 9,41 % | 58,38 % | 67,35 % | 113,94 % | 190,86 % | 179,54 % | |
| S&P Consumer Staples | N/A | N/A | N/A | N/A | N/A | N/A | |
| S&P Communication | N/A | N/A | N/A | N/A | N/A | N/A | |
| S&P Industrials | N/A | N/A | N/A | N/A | N/A | N/A | |
| S&P Financials | N/A | N/A | N/A | N/A | N/A | N/A | |
| S&P Utilities | N/A | N/A | N/A | N/A | N/A | N/A |
Calcule sus Rendimientos de Inversión en NYSE Composite
Análisis de Rendimiento de Inversión a Largo Plazo
NYSE Composite stock price in Sep 2015 was $9.857,26, A $1.000,00 lump sum investment in NYSE Composite made 10 years ago would be worth approximately $2.164,60 today, representing a strong return of 116,46 %. This translates to an annualized return (CAGR) of 8,02 %.
Escenario de Inversión en 10 Años (Sep 2015 - Sep 2025)
Inversión Inicial
$1.000,00
Valor Actual
$2.164,60
Rendimiento Total
116,46 %
Rendimiento Anual (TCAC)
8,02 %
Acciones Posedas
Desglose de Inversión
Composición de Inversión
Comparación de Valor
Personalice su Escenario de Inversión
Ajuste los parámetros a continuación para ver cómo habrían funcionado diferentes cantidades de inversión y marcos temporales.
Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.
Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.