|
 All Ordinaries Index - [Ticker: ^AORD] |     | | Última Transacción | 6.005,300 | Hora de Cotización | 2017-11-01 - 20:00:00 | | Variación | +28,900 (+0,480%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 6.019,300 | Mínimo | 5.976,400 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 5.976,400 | PER | 0,00% | | Apertura | 5.976,400 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para ^AORD desde 2000-01-01 hasta 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-04 | 3.124,10 | 0 | 3.152,50 | 3.122,40 | 3.152,50 | 00:00:00 | | 2000-01-05 | 3.050,90 | 0 | 3.124,10 | 3.035,30 | 3.124,10 | 00:00:00 | | 2000-01-06 | 3.030,10 | 0 | 3.075,40 | 3.026,00 | 3.050,90 | 00:00:00 | | 2000-01-07 | 3.044,50 | 0 | 3.048,30 | 3.016,20 | 3.030,10 | 00:00:00 | | 2000-01-10 | 3.103,10 | 0 | 3.111,50 | 3.044,50 | 3.044,50 | 00:00:00 | | 2000-01-11 | 3.164,60 | 0 | 3.173,90 | 3.103,10 | 3.103,10 | 00:00:00 | | 2000-01-12 | 3.104,60 | 0 | 3.164,60 | 3.095,50 | 3.164,60 | 00:00:00 | | 2000-01-13 | 3.095,80 | 0 | 3.105,90 | 3.089,00 | 3.104,60 | 00:00:00 | | 2000-01-14 | 3.131,60 | 0 | 3.131,60 | 3.095,80 | 3.095,80 | 00:00:00 | | 2000-01-17 | 3.139,90 | 0 | 3.147,50 | 3.131,00 | 3.131,60 | 00:00:00 | | 2000-01-18 | 3.151,20 | 0 | 3.157,10 | 3.127,20 | 3.139,90 | 00:00:00 | | 2000-01-19 | 3.105,40 | 0 | 3.151,20 | 3.104,10 | 3.151,20 | 00:00:00 | | 2000-01-20 | 3.137,10 | 0 | 3.139,50 | 3.079,50 | 3.105,40 | 00:00:00 | | 2000-01-21 | 3.103,40 | 0 | 3.137,10 | 3.097,60 | 3.137,10 | 00:00:00 | | 2000-01-24 | 3.096,60 | 0 | 3.115,40 | 3.096,40 | 3.103,40 | 00:00:00 | | 2000-01-25 | 3.078,60 | 0 | 3.096,60 | 3.048,10 | 3.096,60 | 00:00:00 | | 2000-01-26 | 3.078,60 | 0 | 3.096,60 | 3.048,10 | 3.096,60 | 00:00:00 | | 2000-01-27 | 3.083,40 | 0 | 3.089,40 | 3.072,00 | 3.078,60 | 00:00:00 | | 2000-01-28 | 3.092,10 | 0 | 3.107,10 | 3.082,00 | 3.083,40 | 00:00:00 | | 2000-01-31 | 3.096,00 | 0 | 3.096,00 | 3.069,40 | 3.092,10 | 00:00:00 | | 2000-02-01 | 3.084,50 | 0 | 3.108,70 | 3.077,80 | 3.096,00 | 00:00:00 | | 2000-02-02 | 3.116,30 | 0 | 3.124,20 | 3.084,50 | 3.084,50 | 00:00:00 | | 2000-02-03 | 3.135,10 | 0 | 3.135,50 | 3.103,00 | 3.116,30 | 00:00:00 | | 2000-02-04 | 3.115,10 | 0 | 3.141,70 | 3.115,10 | 3.135,10 | 00:00:00 | | 2000-02-07 | 3.130,40 | 0 | 3.138,30 | 3.113,40 | 3.115,10 | 00:00:00 | | 2000-02-08 | 3.124,00 | 0 | 3.141,50 | 3.120,50 | 3.130,40 | 00:00:00 | | 2000-02-09 | 3.134,00 | 0 | 3.159,60 | 3.124,00 | 3.124,00 | 00:00:00 | | 2000-02-10 | 3.172,50 | 0 | 3.175,30 | 3.120,50 | 3.134,00 | 00:00:00 | | 2000-02-11 | 3.167,10 | 0 | 3.174,70 | 3.145,30 | 3.172,50 | 00:00:00 | | 2000-02-14 | 3.135,30 | 0 | 3.167,10 | 3.128,60 | 3.167,10 | 00:00:00 | | 2000-02-15 | 3.158,10 | 0 | 3.168,50 | 3.135,30 | 3.135,30 | 00:00:00 | | 2000-02-16 | 3.148,30 | 0 | 3.194,20 | 3.145,90 | 3.158,10 | 00:00:00 | | 2000-02-17 | 3.144,90 | 0 | 3.154,30 | 3.124,30 | 3.145,50 | 00:00:00 | | 2000-02-18 | 3.120,10 | 0 | 3.157,20 | 3.114,30 | 3.144,90 | 00:00:00 | | 2000-02-21 | 3.117,10 | 0 | 3.122,00 | 3.083,50 | 3.120,10 | 00:00:00 | | 2000-02-22 | 3.101,20 | 0 | 3.123,20 | 3.097,40 | 3.117,10 | 00:00:00 | | 2000-02-23 | 3.112,50 | 0 | 3.126,30 | 3.096,10 | 3.101,20 | 00:00:00 | | 2000-02-24 | 3.106,90 | 0 | 3.133,70 | 3.101,30 | 3.112,50 | 00:00:00 | | 2000-02-25 | 3.123,70 | 0 | 3.129,70 | 3.088,60 | 3.106,90 | 00:00:00 | | 2000-02-28 | 3.118,00 | 0 | 3.126,30 | 3.108,10 | 3.123,70 | 00:00:00 | | 2000-02-29 | 3.135,70 | 0 | 3.151,00 | 3.118,00 | 3.118,00 | 00:00:00 | | 2000-03-01 | 3.192,60 | 0 | 3.195,70 | 3.127,40 | 3.135,70 | 00:00:00 | | 2000-03-02 | 3.220,00 | 0 | 3.228,30 | 3.192,60 | 3.192,60 | 00:00:00 | | 2000-03-03 | 3.225,80 | 0 | 3.255,70 | 3.203,10 | 3.220,00 | 00:00:00 | | 2000-03-06 | 3.232,10 | 0 | 3.255,20 | 3.219,40 | 3.225,80 | 00:00:00 | | 2000-03-07 | 3.251,00 | 0 | 3.251,00 | 3.207,50 | 3.232,10 | 00:00:00 | | 2000-03-08 | 3.218,50 | 0 | 3.253,40 | 3.201,20 | 3.251,00 | 00:00:00 | | 2000-03-09 | 3.196,60 | 0 | 3.218,90 | 3.185,50 | 3.218,50 | 00:00:00 | | 2000-03-10 | 3.199,50 | 0 | 3.220,00 | 3.196,00 | 3.196,60 | 00:00:00 | | 2000-03-13 | 3.190,30 | 0 | 3.208,30 | 3.179,50 | 3.199,50 | 00:00:00 | | 2000-03-14 | 3.187,40 | 0 | 3.190,30 | 3.160,10 | 3.190,30 | 00:00:00 | | 2000-03-15 | 3.163,50 | 0 | 3.187,40 | 3.153,10 | 3.187,40 | 00:00:00 | | 2000-03-16 | 3.180,20 | 0 | 3.197,60 | 3.163,50 | 3.163,50 | 00:00:00 | | 2000-03-17 | 3.203,40 | 0 | 3.252,20 | 3.180,20 | 3.180,20 | 00:00:00 | | 2000-03-20 | 3.228,10 | 0 | 3.229,10 | 3.199,30 | 3.203,40 | 00:00:00 | | 2000-03-21 | 3.242,20 | 0 | 3.247,40 | 3.224,80 | 3.228,10 | 00:00:00 | | 2000-03-22 | 3.274,10 | 0 | 3.276,20 | 3.242,20 | 3.242,20 | 00:00:00 | | 2000-03-23 | 3.243,50 | 0 | 3.276,70 | 3.238,90 | 3.274,10 | 00:00:00 | | 2000-03-24 | 3.247,40 | 0 | 3.259,70 | 3.233,90 | 3.243,50 | 00:00:00 | | 2000-03-27 | 3.225,60 | 0 | 3.255,50 | 3.223,90 | 3.247,40 | 00:00:00 | | 2000-03-28 | 3.240,80 | 0 | 3.240,80 | 3.204,00 | 3.225,60 | 00:00:00 | | 2000-03-29 | 3.228,50 | 0 | 3.246,20 | 3.219,30 | 3.240,80 | 00:00:00 | | 2000-03-30 | 3.194,80 | 0 | 3.228,50 | 3.194,80 | 3.228,50 | 00:00:00 | | 2000-03-31 | 3.133,30 | 0 | 3.194,80 | 3.133,30 | 3.194,80 | 00:00:00 | | 2000-04-03 | 3.183,20 | 0 | 3.183,20 | 3.133,30 | 3.133,30 | 00:00:00 | | 2000-04-04 | 3.163,50 | 0 | 3.189,40 | 3.158,50 | 3.183,20 | 00:00:00 | | 2000-04-05 | 3.137,80 | 0 | 3.163,50 | 3.125,70 | 3.163,50 | 00:00:00 | | 2000-04-06 | 3.142,40 | 0 | 3.150,40 | 3.124,20 | 3.137,80 | 00:00:00 | | 2000-04-07 | 3.168,20 | 0 | 3.178,80 | 3.142,40 | 3.142,40 | 00:00:00 | | 2000-04-10 | 3.187,30 | 0 | 3.187,30 | 3.166,10 | 3.168,20 | 00:00:00 | | 2000-04-11 | 3.155,40 | 0 | 3.187,30 | 3.148,00 | 3.187,30 | 00:00:00 | | 2000-04-12 | 3.133,40 | 0 | 3.155,40 | 3.123,70 | 3.155,40 | 00:00:00 | | 2000-04-13 | 3.084,70 | 0 | 3.133,40 | 3.074,90 | 3.133,40 | 00:00:00 | | 2000-04-14 | 3.096,00 | 0 | 3.097,80 | 3.059,60 | 3.084,70 | 00:00:00 | | 2000-04-17 | 2.920,00 | 0 | 3.096,00 | 2.883,00 | 3.096,00 | 00:00:00 | | 2000-04-18 | 2.986,50 | 0 | 3.011,20 | 2.919,90 | 2.920,00 | 00:00:00 | | 2000-04-19 | 3.042,30 | 0 | 3.046,00 | 2.986,50 | 2.986,50 | 00:00:00 | | 2000-04-20 | 3.041,50 | 0 | 3.044,90 | 3.013,10 | 3.042,30 | 00:00:00 | | 2000-04-26 | 3.084,50 | 0 | 3.095,90 | 3.041,50 | 3.041,50 | 00:00:00 | | 2000-04-27 | 3.073,10 | 0 | 3.084,50 | 3.058,40 | 3.084,50 | 00:00:00 | | 2000-04-28 | 3.085,10 | 0 | 3.087,90 | 3.056,70 | 3.073,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
