|
 All Ordinaries Index - [Ticker: ^AORD] |     | | Última Transacción | 4.173,500 | Hora de Cotización | 2012-05-22 - 07:57 | | Variación | +49,100 (+1,190%) | Rango 52 Semanas | [3.829,400 - 4.954,100] | | Máximo | 4.174,400 | Mínimo | 4.124,400 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | N/A | | Cierre Anterior | 4.124,400 | PER | 0,00% | | Apertura | 4.124,400 | EPS | 0,00 | | Fecha Ex-Dividendo | N/A | Fecha Dividendo | N/A | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | N/A | | 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 2012-05-22 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2011-12-29 | 4.123,10 | 479.293.800 | 4.135,30 | 4.091,60 | 4.135,30 | 00:00:00 | | 2011-12-30 | 4.111,00 | 349.294.400 | 4.140,90 | 4.109,50 | 4.128,50 | 00:00:00 | | 2012-01-03 | 4.155,20 | 439.899.600 | 4.160,60 | 4.122,60 | 4.123,30 | 00:00:00 | | 2012-01-04 | 4.239,50 | 806.516.200 | 4.254,00 | 4.175,70 | 4.175,90 | 00:00:00 | | 2012-01-05 | 4.196,60 | 645.734.400 | 4.231,70 | 4.186,70 | 4.231,70 | 00:00:00 | | 2012-01-06 | 4.164,50 | 652.275.800 | 4.198,20 | 4.164,00 | 4.194,20 | 00:00:00 | | 2012-01-09 | 4.161,50 | 639.837.000 | 4.183,80 | 4.145,10 | 4.170,60 | 00:00:00 | | 2012-01-10 | 4.206,60 | 760.923.400 | 4.208,60 | 4.169,30 | 4.169,30 | 00:00:00 | | 2012-01-11 | 4.242,90 | 804.011.200 | 4.254,90 | 4.214,20 | 4.214,20 | 00:00:00 | | 2012-01-12 | 4.238,40 | 724.990.200 | 4.251,50 | 4.226,00 | 4.245,50 | 00:00:00 | | 2012-01-13 | 4.255,40 | 755.501.200 | 4.261,80 | 4.244,90 | 4.246,90 | 00:00:00 | | 2012-01-16 | 4.208,90 | 660.080.800 | 4.245,40 | 4.201,50 | 4.244,00 | 00:00:00 | | 2012-01-17 | 4.277,70 | 926.949.000 | 4.277,70 | 4.219,30 | 4.220,10 | 00:00:00 | | 2012-01-18 | 4.280,60 | 939.774.800 | 4.290,00 | 4.262,80 | 4.278,80 | 00:00:00 | | 2012-01-19 | 4.278,60 | 1.007.868.400 | 4.320,60 | 4.278,60 | 4.290,20 | 00:00:00 | | 2012-01-20 | 4.303,00 | 1.001.973.500 | 4.312,80 | 4.284,60 | 4.285,30 | 00:00:00 | | 2012-01-23 | 4.287,60 | 660.306.200 | 4.301,70 | 4.287,50 | 4.300,20 | 00:00:00 | | 2012-01-24 | 4.286,40 | 737.934.600 | 4.311,10 | 4.281,80 | 4.290,70 | 00:00:00 | | 2012-01-25 | 4.329,10 | 919.214.400 | 4.329,50 | 4.289,20 | 4.289,50 | 00:00:00 | | 2012-01-27 | 4.348,50 | 898.880.800 | 4.373,30 | 4.333,80 | 4.333,80 | 00:00:00 | | 2012-01-30 | 4.334,40 | 763.909.400 | 4.355,30 | 4.327,30 | 4.347,00 | 00:00:00 | | 2012-01-31 | 4.325,70 | 1.018.690.900 | 4.348,90 | 4.323,80 | 4.332,70 | 00:00:00 | | 2012-02-01 | 4.291,00 | 1.221.422.300 | 4.328,10 | 4.291,00 | 4.322,40 | 00:00:00 | | 2012-02-02 | 4.333,20 | 1.113.003.900 | 4.349,00 | 4.305,30 | 4.306,50 | 00:00:00 | | 2012-02-03 | 4.320,10 | 1.031.078.300 | 4.340,80 | 4.318,00 | 4.336,60 | 00:00:00 | | 2012-02-06 | 4.364,60 | 912.430.400 | 4.377,50 | 4.333,50 | 4.334,60 | 00:00:00 | | 2012-02-07 | 4.344,90 | 979.607.200 | 4.380,40 | 4.340,40 | 4.359,60 | 00:00:00 | | 2012-02-08 | 4.363,70 | 1.174.082.000 | 4.367,10 | 4.340,20 | 4.340,20 | 00:00:00 | | 2012-02-09 | 4.357,10 | 1.044.951.400 | 4.357,50 | 4.320,30 | 4.356,90 | 00:00:00 | | 2012-02-10 | 4.322,60 | 1.059.731.800 | 4.362,50 | 4.322,60 | 4.354,70 | 00:00:00 | | 2012-02-13 | 4.359,40 | 931.936.400 | 4.362,80 | 4.320,90 | 4.321,90 | 00:00:00 | | 2012-02-14 | 4.318,90 | 1.072.698.900 | 4.354,70 | 4.310,80 | 4.354,20 | 00:00:00 | | 2012-02-15 | 4.327,40 | 1.079.238.900 | 4.332,30 | 4.300,10 | 4.318,10 | 00:00:00 | | 2012-02-16 | 4.257,20 | 1.236.966.100 | 4.318,10 | 4.246,40 | 4.318,10 | 00:00:00 | | 2012-02-17 | 4.273,30 | 961.726.600 | 4.288,70 | 4.264,00 | 4.267,00 | 00:00:00 | | 2012-02-20 | 4.332,80 | 1.000.443.900 | 4.332,80 | 4.286,90 | 4.289,30 | 00:00:00 | | 2012-02-21 | 4.368,20 | 1.056.628.500 | 4.373,60 | 4.323,30 | 4.335,00 | 00:00:00 | | 2012-02-22 | 4.372,10 | 1.192.074.900 | 4.383,70 | 4.353,10 | 4.365,80 | 00:00:00 | | 2012-02-23 | 4.367,50 | 1.210.551.200 | 4.373,90 | 4.347,80 | 4.371,10 | 00:00:00 | | 2012-02-24 | 4.389,00 | 1.235.710.900 | 4.389,40 | 4.366,40 | 4.369,40 | 00:00:00 | | 2012-02-27 | 4.354,50 | 1.078.737.800 | 4.385,30 | 4.345,70 | 4.380,10 | 00:00:00 | | 2012-02-28 | 4.351,20 | 1.119.814.900 | 4.372,90 | 4.346,30 | 4.355,30 | 00:00:00 | | 2012-02-29 | 4.388,10 | 1.555.847.200 | 4.406,10 | 4.357,10 | 4.357,10 | 00:00:00 | | 2012-03-01 | 4.346,00 | 1.043.666.600 | 4.381,00 | 4.337,60 | 4.381,00 | 00:00:00 | | 2012-03-02 | 4.364,10 | 862.698.200 | 4.380,90 | 4.353,50 | 4.353,90 | 00:00:00 | | 2012-03-05 | 4.354,20 | 766.396.000 | 4.364,20 | 4.343,60 | 4.360,00 | 00:00:00 | | 2012-03-06 | 4.295,50 | 1.101.944.100 | 4.346,00 | 4.293,10 | 4.345,60 | 00:00:00 | | 2012-03-07 | 4.234,40 | 1.157.537.300 | 4.285,00 | 4.234,40 | 4.285,00 | 00:00:00 | | 2012-03-08 | 4.262,20 | 1.137.482.900 | 4.266,30 | 4.237,70 | 4.242,10 | 00:00:00 | | 2012-03-09 | 4.300,50 | 1.123.729.500 | 4.303,70 | 4.270,40 | 4.270,60 | 00:00:00 | | 2012-03-12 | 4.288,20 | 808.687.600 | 4.303,60 | 4.285,10 | 4.303,00 | 00:00:00 | | 2012-03-13 | 4.336,50 | 1.040.307.300 | 4.341,80 | 4.293,70 | 4.294,20 | 00:00:00 | | 2012-03-14 | 4.375,60 | 1.131.242.600 | 4.382,60 | 4.348,20 | 4.348,60 | 00:00:00 | | 2012-03-15 | 4.366,90 | 1.354.538.700 | 4.371,20 | 4.354,30 | 4.371,20 | 00:00:00 | | 2012-03-16 | 4.364,70 | 1.751.284.800 | 4.373,50 | 4.354,60 | 4.367,50 | 00:00:00 | | 2012-03-19 | 4.381,20 | 1.066.384.900 | 4.397,90 | 4.369,80 | 4.370,60 | 00:00:00 | | 2012-03-20 | 4.365,60 | 1.082.051.600 | 4.383,00 | 4.355,00 | 4.382,80 | 00:00:00 | | 2012-03-21 | 4.347,00 | 1.038.875.200 | 4.365,60 | 4.334,40 | 4.357,00 | 00:00:00 | | 2012-03-22 | 4.364,90 | 1.045.932.800 | 4.373,20 | 4.343,90 | 4.344,70 | 00:00:00 | | 2012-03-23 | 4.360,70 | 973.673.800 | 4.366,90 | 4.329,30 | 4.354,70 | 00:00:00 | | 2012-03-26 | 4.355,20 | 894.068.600 | 4.380,70 | 4.355,20 | 4.360,20 | 00:00:00 | | 2012-03-27 | 4.391,60 | 1.182.755.400 | 4.397,90 | 4.364,90 | 4.364,90 | 00:00:00 | | 2012-03-28 | 4.431,50 | 1.159.175.100 | 4.433,60 | 4.384,80 | 4.388,40 | 00:00:00 | | 2012-03-29 | 4.422,00 | 1.147.291.700 | 4.434,50 | 4.414,60 | 4.427,60 | 00:00:00 | | 2012-03-30 | 4.420,00 | 1.403.223.700 | 4.443,00 | 4.419,90 | 4.423,90 | 00:00:00 | | 2012-04-02 | 4.416,40 | 1.144.622.300 | 4.460,70 | 4.414,10 | 4.432,50 | 00:00:00 | | 2012-04-03 | 4.424,40 | 1.074.237.700 | 4.437,70 | 4.415,30 | 4.422,90 | 00:00:00 | | 2012-04-04 | 4.418,90 | 1.122.709.700 | 4.425,00 | 4.402,40 | 4.416,30 | 00:00:00 | | 2012-04-05 | 4.402,30 | 942.229.400 | 4.408,70 | 4.370,10 | 4.408,10 | 00:00:00 | | 2012-04-10 | 4.373,70 | 800.400.200 | 4.393,20 | 4.357,30 | 4.393,00 | 00:00:00 | | 2012-04-11 | 4.327,30 | 902.003.800 | 4.362,80 | 4.327,30 | 4.362,80 | 00:00:00 | | 2012-04-12 | 4.361,70 | 868.506.600 | 4.361,70 | 4.330,10 | 4.330,10 | 00:00:00 | | 2012-04-13 | 4.404,20 | 974.279.200 | 4.410,70 | 4.374,30 | 4.374,30 | 00:00:00 | | 2012-04-16 | 4.382,50 | 818.239.600 | 4.394,10 | 4.368,60 | 4.394,00 | 00:00:00 | | 2012-04-17 | 4.368,80 | 850.262.800 | 4.400,60 | 4.366,70 | 4.382,20 | 00:00:00 | | 2012-04-18 | 4.427,20 | 887.666.200 | 4.427,20 | 4.380,40 | 4.380,50 | 00:00:00 | | 2012-04-19 | 4.441,30 | 1.063.501.400 | 4.453,70 | 4.425,60 | 4.428,20 | 00:00:00 | | 2012-04-20 | 4.444,40 | 879.490.800 | 4.445,60 | 4.432,10 | 4.437,90 | 00:00:00 | | 2012-04-23 | 4.430,30 | 647.529.800 | 4.442,80 | 4.429,00 | 4.442,60 | 00:00:00 | | 2012-04-24 | 4.433,90 | 964.892.800 | 4.447,10 | 4.415,50 | 4.423,30 | 00:00:00 | | 2012-04-26 | 4.445,00 | 947.348.000 | 4.466,20 | 4.438,40 | 4.442,00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
