|
 AMEX - American Stock Exchange Gold Bugs Index - [Ticker: ^HUI] |     | | Última Transacción | 413,304 | Hora de Cotización | 2012-05-22 - 15:19 | | Variación | +3,593 (+0,880%) | Rango 52 Semanas | [422,920 - 638,590] | | Máximo | 413,304 | Mínimo | 403,078 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | N/A | | Cierre Anterior | 409,712 | PER | 0,00% | | Apertura | 407,573 | 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 ^HUI desde 2000-01-01 hasta 2012-05-22 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-27 | 324,32 | 0 | 328,89 | 321,44 | 322,09 | 00:00:00 | | 2006-01-30 | 333,52 | 0 | 333,52 | 324,32 | 324,32 | 00:00:00 | | 2006-01-31 | 342,43 | 0 | 349,48 | 333,52 | 333,52 | 00:00:00 | | 2006-02-01 | 344,70 | 0 | 345,96 | 335,15 | 342,43 | 00:00:00 | | 2006-02-02 | 342,57 | 0 | 348,34 | 336,79 | 344,70 | 00:00:00 | | 2006-02-03 | 332,29 | 0 | 342,57 | 329,56 | 342,57 | 00:00:00 | | 2006-02-06 | 341,89 | 0 | 341,92 | 332,29 | 332,29 | 00:00:00 | | 2006-02-07 | 314,73 | 0 | 341,89 | 313,73 | 341,89 | 00:00:00 | | 2006-02-08 | 314,68 | 0 | 320,18 | 309,23 | 314,73 | 00:00:00 | | 2006-02-09 | 320,89 | 0 | 326,43 | 314,68 | 314,68 | 00:00:00 | | 2006-02-10 | 310,21 | 0 | 321,71 | 304,74 | 320,89 | 00:00:00 | | 2006-02-13 | 301,26 | 0 | 310,21 | 297,43 | 310,21 | 00:00:00 | | 2006-02-14 | 308,02 | 0 | 309,31 | 299,66 | 301,26 | 00:00:00 | | 2006-02-15 | 298,78 | 0 | 311,34 | 297,15 | 308,02 | 00:00:00 | | 2006-02-16 | 306,11 | 0 | 308,65 | 297,37 | 298,78 | 00:00:00 | | 2006-02-17 | 313,29 | 0 | 318,50 | 306,11 | 306,11 | 00:00:00 | | 2006-02-21 | 319,18 | 0 | 321,05 | 313,29 | 313,29 | 00:00:00 | | 2006-02-22 | 321,60 | 0 | 322,07 | 316,62 | 319,18 | 00:00:00 | | 2006-02-23 | 312,90 | 0 | 321,66 | 312,68 | 321,60 | 00:00:00 | | 2006-02-24 | 320,64 | 0 | 320,64 | 312,90 | 312,90 | 00:00:00 | | 2006-02-27 | 309,27 | 0 | 320,64 | 308,82 | 320,64 | 00:00:00 | | 2006-02-28 | 305,87 | 0 | 310,66 | 303,50 | 309,27 | 00:00:00 | | 2006-03-01 | 312,72 | 0 | 313,85 | 305,97 | 305,97 | 00:00:00 | | 2006-03-02 | 321,76 | 0 | 323,43 | 308,75 | 312,72 | 00:00:00 | | 2006-03-03 | 319,05 | 0 | 323,15 | 317,77 | 321,76 | 00:00:00 | | 2006-03-06 | 306,53 | 0 | 319,92 | 303,37 | 319,05 | 00:00:00 | | 2006-03-07 | 296,80 | 0 | 306,55 | 294,05 | 306,53 | 00:00:00 | | 2006-03-08 | 288,67 | 0 | 296,80 | 282,12 | 296,80 | 00:00:00 | | 2006-03-09 | 285,90 | 0 | 298,34 | 285,46 | 288,67 | 00:00:00 | | 2006-03-10 | 292,60 | 0 | 293,11 | 278,47 | 285,90 | 00:00:00 | | 2006-03-13 | 295,13 | 0 | 297,98 | 291,31 | 292,60 | 00:00:00 | | 2006-03-14 | 300,60 | 0 | 302,56 | 293,87 | 295,13 | 00:00:00 | | 2006-03-15 | 304,73 | 0 | 306,74 | 300,60 | 300,60 | 00:00:00 | | 2006-03-16 | 301,00 | 0 | 305,82 | 299,06 | 304,73 | 00:00:00 | | 2006-03-17 | 302,43 | 0 | 304,18 | 300,38 | 301,00 | 00:00:00 | | 2006-03-20 | 300,47 | 0 | 306,01 | 300,35 | 302,43 | 00:00:00 | | 2006-03-21 | 294,91 | 0 | 301,50 | 293,24 | 300,47 | 00:00:00 | | 2006-03-22 | 297,01 | 0 | 299,73 | 294,91 | 294,91 | 00:00:00 | | 2006-03-23 | 303,41 | 0 | 303,90 | 295,57 | 297,01 | 00:00:00 | | 2006-03-24 | 314,02 | 0 | 314,25 | 303,41 | 303,41 | 00:00:00 | | 2006-03-27 | 324,75 | 0 | 326,55 | 314,02 | 314,02 | 00:00:00 | | 2006-03-28 | 317,06 | 0 | 326,11 | 317,06 | 324,75 | 00:00:00 | | 2006-03-29 | 330,82 | 0 | 330,82 | 317,06 | 317,06 | 00:00:00 | | 2006-03-30 | 340,81 | 0 | 345,21 | 330,82 | 330,82 | 00:00:00 | | 2006-03-31 | 336,32 | 0 | 340,81 | 332,03 | 340,81 | 00:00:00 | | 2006-04-03 | 338,13 | 0 | 346,34 | 336,32 | 336,32 | 00:00:00 | | 2006-04-04 | 341,10 | 0 | 341,13 | 336,50 | 338,13 | 00:00:00 | | 2006-04-05 | 347,93 | 0 | 348,84 | 341,06 | 341,10 | 00:00:00 | | 2006-04-06 | 354,58 | 0 | 354,59 | 346,96 | 347,93 | 00:00:00 | | 2006-04-07 | 345,42 | 0 | 354,58 | 342,49 | 354,58 | 00:00:00 | | 2006-04-10 | 343,66 | 0 | 353,03 | 342,09 | 345,42 | 00:00:00 | | 2006-04-11 | 335,70 | 0 | 351,82 | 335,69 | 343,66 | 00:00:00 | | 2006-04-12 | 346,38 | 0 | 346,38 | 335,50 | 335,70 | 00:00:00 | | 2006-04-13 | 348,75 | 0 | 348,75 | 339,22 | 346,38 | 00:00:00 | | 2006-04-17 | 362,54 | 0 | 362,70 | 348,75 | 348,75 | 00:00:00 | | 2006-04-18 | 370,91 | 0 | 371,63 | 362,54 | 362,54 | 00:00:00 | | 2006-04-19 | 385,30 | 0 | 385,37 | 368,31 | 370,91 | 00:00:00 | | 2006-04-20 | 359,40 | 0 | 385,30 | 359,40 | 385,30 | 00:00:00 | | 2006-04-21 | 373,68 | 0 | 376,59 | 359,40 | 359,40 | 00:00:00 | | 2006-04-24 | 368,82 | 0 | 373,68 | 362,92 | 373,68 | 00:00:00 | | 2006-04-25 | 370,83 | 0 | 378,08 | 368,67 | 368,82 | 00:00:00 | | 2006-04-26 | 376,37 | 0 | 378,21 | 370,83 | 370,83 | 00:00:00 | | 2006-04-27 | 361,63 | 0 | 376,37 | 361,10 | 376,37 | 00:00:00 | | 2006-04-28 | 378,79 | 0 | 379,66 | 361,63 | 361,63 | 00:00:00 | | 2006-05-01 | 380,66 | 0 | 386,99 | 378,79 | 378,79 | 00:00:00 | | 2006-05-02 | 384,33 | 0 | 385,61 | 374,21 | 380,66 | 00:00:00 | | 2006-05-03 | 377,54 | 0 | 387,62 | 370,97 | 384,33 | 00:00:00 | | 2006-05-04 | 383,76 | 0 | 384,68 | 371,94 | 377,54 | 00:00:00 | | 2006-05-05 | 380,09 | 0 | 385,71 | 377,23 | 383,76 | 00:00:00 | | 2006-05-08 | 376,12 | 0 | 380,46 | 368,95 | 380,09 | 00:00:00 | | 2006-05-09 | 393,28 | 0 | 394,21 | 376,12 | 376,12 | 00:00:00 | | 2006-05-10 | 394,32 | 0 | 395,94 | 388,91 | 393,28 | 00:00:00 | | 2006-05-11 | 387,21 | 0 | 401,69 | 386,79 | 394,32 | 00:00:00 | | 2006-05-12 | 368,60 | 0 | 390,68 | 363,26 | 387,21 | 00:00:00 | | 2006-05-15 | 343,27 | 0 | 368,60 | 340,78 | 368,60 | 00:00:00 | | 2006-05-16 | 340,79 | 0 | 350,50 | 331,56 | 343,27 | 00:00:00 | | 2006-05-17 | 330,60 | 0 | 351,85 | 328,83 | 340,79 | 00:00:00 | | 2006-05-18 | 324,45 | 0 | 336,97 | 323,77 | 330,60 | 00:00:00 | | 2006-05-19 | 321,62 | 0 | 324,45 | 307,29 | 324,45 | 00:00:00 | | 2006-05-22 | 318,18 | 0 | 321,62 | 305,23 | 321,62 | 00:00:00 | | 2006-05-23 | 324,79 | 0 | 335,35 | 318,16 | 318,18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
