|
 PHLX - Philadelphia Gold and Silver Sector - [Ticker: ^XAU] |     | | Última Transacción | 81,398 | Hora de Cotización | 2017-11-01 - 19:50:00 | | Variación | +0,196 (+0,241%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 82,601 | Mínimo | 81,131 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 81,202 | PER | 0,00% | | Apertura | 81,805 | 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 ^XAU desde 2000-01-01 hasta 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 67,53 | 78.300 | 68,88 | 66,94 | 67,79 | 00:00:00 | | 2000-01-04 | 65,35 | 75.600 | 67,07 | 65,35 | 65,97 | 00:00:00 | | 2000-01-05 | 66,40 | 83.100 | 66,76 | 65,56 | 65,56 | 00:00:00 | | 2000-01-06 | 66,12 | 77.800 | 66,50 | 65,55 | 66,19 | 00:00:00 | | 2000-01-07 | 65,43 | 99.900 | 66,63 | 65,18 | 66,32 | 00:00:00 | | 2000-01-10 | 65,18 | 80.100 | 66,04 | 64,94 | 65,52 | 00:00:00 | | 2000-01-11 | 66,34 | 83.400 | 66,67 | 64,90 | 65,51 | 00:00:00 | | 2000-01-12 | 65,03 | 82.300 | 65,83 | 64,88 | 65,82 | 00:00:00 | | 2000-01-13 | 64,91 | 79.800 | 65,81 | 64,89 | 65,32 | 00:00:00 | | 2000-01-14 | 63,79 | 81.500 | 65,12 | 63,79 | 65,05 | 00:00:00 | | 2000-01-18 | 66,87 | 81.100 | 66,87 | 64,72 | 64,74 | 00:00:00 | | 2000-01-19 | 66,55 | 77.300 | 66,75 | 65,83 | 66,70 | 00:00:00 | | 2000-01-20 | 64,62 | 73.000 | 66,28 | 64,62 | 66,20 | 00:00:00 | | 2000-01-21 | 63,25 | 79.400 | 64,83 | 63,25 | 64,49 | 00:00:00 | | 2000-01-24 | 61,72 | 83.200 | 63,18 | 61,28 | 63,18 | 00:00:00 | | 2000-01-25 | 61,00 | 74.700 | 62,29 | 60,56 | 62,29 | 00:00:00 | | 2000-01-26 | 59,30 | 95.000 | 60,99 | 59,27 | 60,88 | 00:00:00 | | 2000-01-27 | 62,49 | 96.200 | 62,52 | 59,57 | 59,64 | 00:00:00 | | 2000-01-28 | 59,05 | 77.500 | 62,37 | 59,05 | 62,37 | 00:00:00 | | 2000-01-31 | 59,98 | 78.800 | 60,38 | 59,22 | 59,39 | 00:00:00 | | 2000-02-01 | 59,31 | 64.000 | 59,72 | 59,16 | 59,72 | 00:00:00 | | 2000-02-02 | 60,67 | 69.100 | 61,31 | 60,00 | 60,04 | 00:00:00 | | 2000-02-03 | 60,83 | 86.600 | 61,43 | 59,42 | 60,52 | 00:00:00 | | 2000-02-04 | 68,25 | 75.400 | 68,33 | 62,81 | 62,81 | 00:00:00 | | 2000-02-07 | 65,64 | 87.400 | 72,37 | 65,64 | 70,86 | 00:00:00 | | 2000-02-08 | 63,62 | 80.500 | 65,64 | 63,54 | 65,64 | 00:00:00 | | 2000-02-09 | 67,59 | 93.500 | 68,61 | 65,37 | 65,37 | 00:00:00 | | 2000-02-10 | 68,34 | 76.100 | 69,61 | 66,68 | 68,12 | 00:00:00 | | 2000-02-11 | 67,50 | 70.300 | 67,72 | 66,00 | 67,61 | 00:00:00 | | 2000-02-14 | 65,57 | 65.200 | 67,56 | 65,22 | 67,56 | 00:00:00 | | 2000-02-15 | 66,94 | 65.100 | 67,13 | 64,89 | 65,34 | 00:00:00 | | 2000-02-16 | 66,66 | 78.000 | 68,64 | 66,59 | 67,71 | 00:00:00 | | 2000-02-17 | 65,76 | 73.800 | 68,70 | 65,74 | 67,81 | 00:00:00 | | 2000-02-18 | 68,04 | 81.400 | 68,11 | 66,34 | 66,36 | 00:00:00 | | 2000-02-22 | 68,16 | 83.500 | 69,45 | 66,26 | 67,27 | 00:00:00 | | 2000-02-23 | 64,40 | 57.600 | 67,40 | 64,11 | 67,35 | 00:00:00 | | 2000-02-24 | 61,93 | 79.600 | 64,68 | 61,93 | 64,46 | 00:00:00 | | 2000-02-25 | 60,59 | 75.900 | 61,16 | 60,03 | 61,16 | 00:00:00 | | 2000-02-28 | 59,64 | 75.500 | 61,50 | 59,59 | 60,87 | 00:00:00 | | 2000-02-29 | 59,76 | 80.600 | 60,94 | 59,67 | 60,58 | 00:00:00 | | 2000-03-01 | 60,93 | 92.000 | 60,97 | 59,93 | 59,97 | 00:00:00 | | 2000-03-02 | 59,79 | 90.600 | 60,47 | 58,61 | 60,24 | 00:00:00 | | 2000-03-03 | 58,89 | 83.100 | 59,90 | 58,89 | 59,41 | 00:00:00 | | 2000-03-06 | 58,82 | 83.000 | 59,32 | 58,56 | 58,94 | 00:00:00 | | 2000-03-07 | 62,79 | 108.000 | 63,28 | 59,33 | 59,33 | 00:00:00 | | 2000-03-08 | 60,57 | 86.200 | 63,11 | 60,21 | 61,81 | 00:00:00 | | 2000-03-09 | 61,19 | 79.700 | 61,88 | 60,63 | 60,89 | 00:00:00 | | 2000-03-10 | 59,50 | 87.800 | 60,82 | 59,37 | 60,74 | 00:00:00 | | 2000-03-13 | 60,45 | 67.800 | 61,17 | 60,02 | 60,42 | 00:00:00 | | 2000-03-14 | 60,38 | 73.500 | 60,54 | 59,41 | 60,27 | 00:00:00 | | 2000-03-15 | 60,44 | 99.200 | 60,44 | 59,53 | 60,32 | 00:00:00 | | 2000-03-16 | 59,85 | 102.900 | 60,27 | 59,13 | 60,27 | 00:00:00 | | 2000-03-17 | 58,20 | 78.200 | 60,15 | 58,20 | 60,15 | 00:00:00 | | 2000-03-20 | 59,43 | 73.900 | 60,07 | 58,85 | 58,85 | 00:00:00 | | 2000-03-21 | 61,81 | 89.700 | 61,85 | 59,17 | 59,41 | 00:00:00 | | 2000-03-22 | 59,05 | 70.400 | 61,01 | 59,05 | 60,99 | 00:00:00 | | 2000-03-23 | 59,69 | 87.200 | 59,69 | 58,68 | 58,81 | 00:00:00 | | 2000-03-24 | 59,83 | 80.000 | 60,56 | 59,40 | 59,54 | 00:00:00 | | 2000-03-27 | 58,90 | 70.900 | 59,77 | 58,48 | 59,72 | 00:00:00 | | 2000-03-28 | 58,32 | 67.600 | 59,48 | 58,14 | 59,11 | 00:00:00 | | 2000-03-29 | 56,84 | 79.000 | 58,85 | 56,33 | 58,38 | 00:00:00 | | 2000-03-30 | 56,13 | 85.900 | 57,34 | 56,13 | 56,82 | 00:00:00 | | 2000-03-31 | 56,50 | 69.700 | 57,68 | 56,22 | 56,24 | 00:00:00 | | 2000-04-03 | 56,60 | 69.300 | 57,03 | 55,88 | 56,49 | 00:00:00 | | 2000-04-04 | 58,44 | 113.100 | 59,38 | 55,72 | 56,56 | 00:00:00 | | 2000-04-05 | 58,84 | 76.000 | 59,03 | 57,45 | 58,49 | 00:00:00 | | 2000-04-06 | 57,17 | 75.800 | 58,55 | 57,13 | 58,43 | 00:00:00 | | 2000-04-07 | 56,11 | 64.800 | 57,40 | 55,83 | 57,15 | 00:00:00 | | 2000-04-10 | 56,52 | 63.200 | 56,92 | 55,67 | 56,62 | 00:00:00 | | 2000-04-11 | 56,09 | 79.200 | 57,37 | 55,89 | 56,88 | 00:00:00 | | 2000-04-12 | 55,29 | 89.600 | 57,15 | 55,21 | 55,90 | 00:00:00 | | 2000-04-13 | 54,67 | 66.000 | 55,74 | 54,24 | 55,35 | 00:00:00 | | 2000-04-14 | 57,75 | 107.500 | 57,88 | 55,79 | 55,79 | 00:00:00 | | 2000-04-17 | 56,67 | 82.000 | 57,38 | 55,56 | 57,35 | 00:00:00 | | 2000-04-18 | 55,72 | 74.600 | 55,92 | 54,67 | 55,78 | 00:00:00 | | 2000-04-19 | 56,60 | 63.600 | 56,69 | 55,20 | 55,42 | 00:00:00 | | 2000-04-20 | 55,71 | 63.800 | 57,97 | 55,71 | 56,39 | 00:00:00 | | 2000-04-24 | 56,27 | 52.800 | 57,05 | 56,02 | 56,39 | 00:00:00 | | 2000-04-25 | 55,33 | 51.300 | 56,41 | 54,94 | 56,04 | 00:00:00 | | 2000-04-26 | 55,47 | 73.700 | 55,84 | 54,50 | 54,98 | 00:00:00 | | 2000-04-27 | 56,16 | 75.400 | 56,61 | 55,59 | 55,82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
