|
 AMEX - American Stock Exchange Gold Bugs Index - [Ticker: ^HUI] |     | | Última Transacción | 186,581 | Hora de Cotización | 2017-11-01 - 19:34:00 | | Variación | +0,446 (+0,240%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 189,041 | Mínimo | 185,576 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 186,135 | PER | 0,00% | | Apertura | 187,788 | 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 ^HUI desde 2000-01-01 hasta 2023-12-11 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 73,77 | 0 | 74,63 | 73,04 | 74,03 | 00:00:00 | | 2000-01-04 | 70,83 | 0 | 73,77 | 70,34 | 73,77 | 00:00:00 | | 2000-01-05 | 71,93 | 0 | 72,08 | 70,70 | 70,83 | 00:00:00 | | 2000-01-06 | 72,11 | 0 | 72,17 | 70,78 | 71,93 | 00:00:00 | | 2000-01-07 | 71,98 | 0 | 72,96 | 71,06 | 72,11 | 00:00:00 | | 2000-01-10 | 70,41 | 0 | 71,98 | 69,88 | 71,98 | 00:00:00 | | 2000-01-11 | 70,36 | 0 | 71,00 | 69,43 | 70,41 | 00:00:00 | | 2000-01-12 | 69,21 | 0 | 70,45 | 69,08 | 70,36 | 00:00:00 | | 2000-01-13 | 68,65 | 0 | 70,23 | 68,65 | 69,21 | 00:00:00 | | 2000-01-14 | 67,91 | 0 | 69,19 | 67,76 | 68,65 | 00:00:00 | | 2000-01-18 | 70,18 | 0 | 70,18 | 67,33 | 67,91 | 00:00:00 | | 2000-01-19 | 70,73 | 0 | 70,85 | 69,03 | 70,18 | 00:00:00 | | 2000-01-20 | 68,49 | 0 | 70,73 | 68,49 | 70,73 | 00:00:00 | | 2000-01-21 | 67,36 | 0 | 69,15 | 67,31 | 68,49 | 00:00:00 | | 2000-01-24 | 66,40 | 0 | 67,92 | 65,19 | 67,36 | 00:00:00 | | 2000-01-25 | 65,21 | 0 | 66,59 | 64,34 | 66,40 | 00:00:00 | | 2000-01-26 | 63,74 | 0 | 65,27 | 63,17 | 65,21 | 00:00:00 | | 2000-01-27 | 68,09 | 0 | 68,09 | 63,51 | 63,74 | 00:00:00 | | 2000-01-28 | 65,44 | 0 | 68,13 | 65,09 | 68,09 | 00:00:00 | | 2000-01-31 | 65,83 | 0 | 66,29 | 64,88 | 65,44 | 00:00:00 | | 2000-02-01 | 64,28 | 0 | 65,83 | 63,81 | 65,83 | 00:00:00 | | 2000-02-02 | 66,24 | 0 | 66,28 | 64,25 | 64,28 | 00:00:00 | | 2000-02-03 | 66,57 | 0 | 66,85 | 64,92 | 66,24 | 00:00:00 | | 2000-02-04 | 77,10 | 0 | 77,63 | 66,57 | 66,57 | 00:00:00 | | 2000-02-07 | 73,83 | 0 | 82,87 | 73,43 | 77,10 | 00:00:00 | | 2000-02-08 | 70,52 | 0 | 73,87 | 70,30 | 73,83 | 00:00:00 | | 2000-02-09 | 75,69 | 0 | 76,81 | 70,52 | 70,52 | 00:00:00 | | 2000-02-10 | 78,08 | 0 | 79,42 | 75,69 | 75,69 | 00:00:00 | | 2000-02-11 | 77,15 | 0 | 78,15 | 75,44 | 78,08 | 00:00:00 | | 2000-02-14 | 74,98 | 0 | 77,56 | 74,60 | 77,15 | 00:00:00 | | 2000-02-15 | 75,80 | 0 | 77,15 | 73,92 | 77,15 | 00:00:00 | | 2000-02-16 | 75,58 | 0 | 78,13 | 75,48 | 75,80 | 00:00:00 | | 2000-02-17 | 75,08 | 0 | 77,87 | 74,76 | 75,56 | 00:00:00 | | 2000-02-18 | 77,25 | 0 | 77,29 | 75,08 | 75,08 | 00:00:00 | | 2000-02-22 | 75,10 | 0 | 78,14 | 74,98 | 77,25 | 00:00:00 | | 2000-02-23 | 73,56 | 0 | 76,91 | 73,46 | 76,86 | 00:00:00 | | 2000-02-24 | 71,03 | 0 | 73,67 | 71,03 | 73,56 | 00:00:00 | | 2000-02-25 | 68,40 | 0 | 71,03 | 67,88 | 71,03 | 00:00:00 | | 2000-02-28 | 66,95 | 0 | 69,15 | 66,58 | 68,40 | 00:00:00 | | 2000-02-29 | 67,22 | 0 | 68,04 | 66,45 | 66,95 | 00:00:00 | | 2000-03-01 | 67,83 | 0 | 68,14 | 66,42 | 67,22 | 00:00:00 | | 2000-03-02 | 66,55 | 0 | 67,83 | 65,17 | 67,83 | 00:00:00 | | 2000-03-03 | 65,86 | 0 | 66,87 | 65,34 | 66,55 | 00:00:00 | | 2000-03-06 | 65,11 | 0 | 65,91 | 64,74 | 65,86 | 00:00:00 | | 2000-03-07 | 70,14 | 0 | 70,49 | 64,87 | 65,11 | 00:00:00 | | 2000-03-08 | 68,04 | 0 | 70,23 | 67,10 | 70,14 | 00:00:00 | | 2000-03-09 | 67,57 | 0 | 69,08 | 66,74 | 68,04 | 00:00:00 | | 2000-03-10 | 65,58 | 0 | 67,96 | 65,34 | 67,57 | 00:00:00 | | 2000-03-13 | 66,86 | 0 | 67,39 | 65,42 | 65,58 | 00:00:00 | | 2000-03-14 | 66,49 | 0 | 66,86 | 65,39 | 66,86 | 00:00:00 | | 2000-03-15 | 66,70 | 0 | 66,97 | 65,60 | 66,49 | 00:00:00 | | 2000-03-16 | 66,25 | 0 | 66,70 | 65,44 | 66,70 | 00:00:00 | | 2000-03-17 | 65,03 | 0 | 66,25 | 64,65 | 66,25 | 00:00:00 | | 2000-03-20 | 65,84 | 0 | 66,56 | 64,90 | 65,03 | 00:00:00 | | 2000-03-21 | 68,11 | 0 | 68,15 | 65,16 | 65,84 | 00:00:00 | | 2000-03-22 | 65,71 | 0 | 68,26 | 65,16 | 68,11 | 00:00:00 | | 2000-03-23 | 66,17 | 0 | 66,17 | 64,50 | 65,71 | 00:00:00 | | 2000-03-24 | 65,67 | 0 | 66,55 | 65,15 | 66,17 | 00:00:00 | | 2000-03-27 | 64,80 | 0 | 65,67 | 63,68 | 65,67 | 00:00:00 | | 2000-03-28 | 64,12 | 0 | 64,83 | 63,40 | 64,80 | 00:00:00 | | 2000-03-29 | 62,07 | 0 | 64,13 | 60,91 | 64,12 | 00:00:00 | | 2000-03-30 | 61,76 | 0 | 62,63 | 61,35 | 62,07 | 00:00:00 | | 2000-03-31 | 62,23 | 0 | 63,12 | 61,53 | 61,76 | 00:00:00 | | 2000-04-03 | 61,62 | 0 | 62,40 | 60,88 | 62,23 | 00:00:00 | | 2000-04-04 | 62,24 | 0 | 64,81 | 60,81 | 61,62 | 00:00:00 | | 2000-04-05 | 62,91 | 0 | 63,25 | 61,34 | 62,24 | 00:00:00 | | 2000-04-06 | 61,36 | 0 | 62,91 | 60,99 | 62,91 | 00:00:00 | | 2000-04-07 | 60,31 | 0 | 61,60 | 59,27 | 61,36 | 00:00:00 | | 2000-04-10 | 61,52 | 0 | 61,52 | 59,93 | 60,31 | 00:00:00 | | 2000-04-11 | 60,52 | 0 | 61,77 | 59,75 | 61,52 | 00:00:00 | | 2000-04-12 | 60,01 | 0 | 62,12 | 60,01 | 60,52 | 00:00:00 | | 2000-04-13 | 59,09 | 0 | 60,23 | 58,54 | 60,01 | 00:00:00 | | 2000-04-14 | 61,12 | 0 | 61,85 | 59,09 | 59,09 | 00:00:00 | | 2000-04-17 | 59,93 | 0 | 61,34 | 59,06 | 61,12 | 00:00:00 | | 2000-04-18 | 59,15 | 0 | 59,93 | 57,93 | 59,93 | 00:00:00 | | 2000-04-19 | 60,01 | 0 | 60,27 | 58,60 | 59,15 | 00:00:00 | | 2000-04-20 | 59,10 | 0 | 60,59 | 59,10 | 60,01 | 00:00:00 | | 2000-04-24 | 59,65 | 0 | 60,62 | 59,02 | 59,10 | 00:00:00 | | 2000-04-25 | 59,18 | 0 | 59,92 | 58,31 | 59,65 | 00:00:00 | | 2000-04-26 | 59,59 | 0 | 59,75 | 58,40 | 59,18 | 00:00:00 | | 2000-04-27 | 60,20 | 0 | 61,20 | 58,88 | 59,59 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
