|
 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 | | 2000-08-22 | 48,88 | 0 | 49,04 | 47,81 | 47,87 | 00:00:00 | | 2000-08-23 | 48,65 | 0 | 49,03 | 47,55 | 48,88 | 00:00:00 | | 2000-08-24 | 48,54 | 0 | 49,30 | 47,98 | 48,65 | 00:00:00 | | 2000-08-25 | 48,77 | 0 | 49,38 | 48,44 | 48,54 | 00:00:00 | | 2000-08-30 | 48,67 | 0 | 48,81 | 47,80 | 48,48 | 00:00:00 | | 2000-08-31 | 50,68 | 0 | 51,49 | 48,36 | 48,67 | 00:00:00 | | 2000-09-01 | 51,30 | 0 | 51,30 | 49,73 | 50,68 | 00:00:00 | | 2000-09-05 | 51,80 | 0 | 51,80 | 50,17 | 51,30 | 00:00:00 | | 2000-09-06 | 52,00 | 0 | 52,00 | 50,29 | 51,80 | 00:00:00 | | 2000-09-07 | 52,14 | 0 | 52,23 | 50,31 | 52,00 | 00:00:00 | | 2000-09-08 | 52,45 | 0 | 52,99 | 51,08 | 52,14 | 00:00:00 | | 2000-09-11 | 53,22 | 0 | 53,22 | 51,93 | 52,45 | 00:00:00 | | 2000-09-12 | 52,94 | 0 | 53,62 | 51,71 | 53,22 | 00:00:00 | | 2000-09-13 | 52,07 | 0 | 52,94 | 51,63 | 52,94 | 00:00:00 | | 2000-09-14 | 52,01 | 0 | 52,70 | 51,17 | 52,07 | 00:00:00 | | 2000-09-15 | 51,44 | 0 | 52,01 | 50,90 | 52,01 | 00:00:00 | | 2000-09-18 | 50,80 | 0 | 51,44 | 49,67 | 51,44 | 00:00:00 | | 2000-09-19 | 49,89 | 0 | 50,80 | 48,93 | 50,80 | 00:00:00 | | 2000-09-20 | 47,52 | 0 | 49,89 | 47,20 | 49,89 | 00:00:00 | | 2000-09-21 | 48,53 | 0 | 48,60 | 47,03 | 47,52 | 00:00:00 | | 2000-09-22 | 48,30 | 0 | 49,83 | 47,76 | 48,53 | 00:00:00 | | 2000-09-25 | 46,59 | 0 | 48,81 | 46,59 | 48,30 | 00:00:00 | | 2000-09-26 | 46,32 | 0 | 47,24 | 45,74 | 46,59 | 00:00:00 | | 2000-09-27 | 49,03 | 0 | 49,06 | 45,56 | 46,32 | 00:00:00 | | 2000-09-28 | 46,37 | 0 | 49,03 | 46,37 | 49,03 | 00:00:00 | | 2000-09-29 | 46,74 | 0 | 47,29 | 46,07 | 46,37 | 00:00:00 | | 2000-10-02 | 45,79 | 0 | 46,78 | 45,46 | 46,74 | 00:00:00 | | 2000-10-03 | 44,73 | 0 | 46,05 | 44,38 | 45,79 | 00:00:00 | | 2000-10-04 | 44,76 | 0 | 45,35 | 43,81 | 44,73 | 00:00:00 | | 2000-10-05 | 43,43 | 0 | 44,76 | 42,77 | 44,76 | 00:00:00 | | 2000-10-06 | 42,29 | 0 | 43,89 | 42,01 | 43,43 | 00:00:00 | | 2000-10-09 | 43,23 | 0 | 43,77 | 42,21 | 42,29 | 00:00:00 | | 2000-10-10 | 43,61 | 0 | 44,21 | 42,13 | 43,23 | 00:00:00 | | 2000-10-11 | 41,75 | 0 | 44,16 | 41,24 | 43,61 | 00:00:00 | | 2000-10-12 | 44,50 | 0 | 45,26 | 41,60 | 41,75 | 00:00:00 | | 2000-10-13 | 42,63 | 0 | 44,56 | 41,94 | 44,50 | 00:00:00 | | 2000-10-16 | 41,03 | 0 | 42,63 | 40,81 | 42,63 | 00:00:00 | | 2000-10-17 | 40,13 | 0 | 41,03 | 39,65 | 41,03 | 00:00:00 | | 2000-10-18 | 39,88 | 0 | 40,71 | 38,91 | 40,13 | 00:00:00 | | 2000-10-19 | 39,86 | 0 | 40,16 | 39,02 | 39,88 | 00:00:00 | | 2000-10-20 | 39,71 | 0 | 40,34 | 38,84 | 39,86 | 00:00:00 | | 2000-10-23 | 39,57 | 0 | 40,42 | 39,13 | 39,71 | 00:00:00 | | 2000-10-24 | 38,41 | 0 | 39,96 | 38,41 | 39,57 | 00:00:00 | | 2000-10-25 | 38,10 | 0 | 38,77 | 37,56 | 38,41 | 00:00:00 | | 2000-10-26 | 38,39 | 0 | 39,20 | 37,65 | 38,10 | 00:00:00 | | 2000-10-27 | 39,21 | 0 | 39,29 | 37,76 | 38,39 | 00:00:00 | | 2000-10-30 | 39,72 | 0 | 39,76 | 38,26 | 39,21 | 00:00:00 | | 2000-10-31 | 38,63 | 0 | 39,99 | 38,22 | 39,72 | 00:00:00 | | 2000-11-01 | 37,88 | 0 | 39,33 | 37,42 | 38,63 | 00:00:00 | | 2000-11-02 | 38,12 | 0 | 38,15 | 37,04 | 37,88 | 00:00:00 | | 2000-11-03 | 38,36 | 0 | 38,41 | 37,00 | 38,12 | 00:00:00 | | 2000-11-06 | 38,13 | 0 | 38,43 | 37,29 | 38,36 | 00:00:00 | | 2000-11-07 | 37,85 | 0 | 38,26 | 36,90 | 38,13 | 00:00:00 | | 2000-11-08 | 37,70 | 0 | 37,85 | 36,81 | 37,85 | 00:00:00 | | 2000-11-09 | 37,35 | 0 | 37,79 | 36,24 | 37,70 | 00:00:00 | | 2000-11-10 | 36,87 | 0 | 37,54 | 36,21 | 37,35 | 00:00:00 | | 2000-11-13 | 36,58 | 0 | 37,10 | 36,03 | 36,87 | 00:00:00 | | 2000-11-14 | 35,99 | 0 | 37,00 | 35,70 | 36,58 | 00:00:00 | | 2000-11-15 | 36,83 | 0 | 36,83 | 35,31 | 35,99 | 00:00:00 | | 2000-11-16 | 36,10 | 0 | 36,99 | 35,31 | 36,83 | 00:00:00 | | 2000-11-17 | 36,01 | 0 | 36,66 | 35,74 | 36,10 | 00:00:00 | | 2000-11-20 | 36,60 | 0 | 36,85 | 35,41 | 36,01 | 00:00:00 | | 2000-11-21 | 37,52 | 0 | 37,61 | 36,48 | 36,60 | 00:00:00 | | 2000-11-22 | 39,79 | 0 | 40,02 | 37,05 | 37,52 | 00:00:00 | | 2000-11-24 | 39,97 | 0 | 40,25 | 38,36 | 39,79 | 00:00:00 | | 2000-11-27 | 42,87 | 0 | 43,25 | 39,38 | 39,97 | 00:00:00 | | 2000-11-28 | 43,85 | 0 | 43,85 | 42,10 | 42,87 | 00:00:00 | | 2000-11-29 | 41,89 | 0 | 43,85 | 41,06 | 43,85 | 00:00:00 | | 2000-11-30 | 42,14 | 0 | 43,10 | 41,89 | 41,89 | 00:00:00 | | 2000-12-01 | 43,51 | 0 | 44,03 | 42,02 | 42,30 | 00:00:00 | | 2000-12-04 | 44,50 | 0 | 44,88 | 43,27 | 43,51 | 00:00:00 | | 2000-12-05 | 41,88 | 0 | 44,50 | 41,62 | 44,50 | 00:00:00 | | 2000-12-06 | 45,43 | 0 | 45,61 | 41,73 | 41,88 | 00:00:00 | | 2000-12-07 | 45,67 | 0 | 46,01 | 44,05 | 45,43 | 00:00:00 | | 2000-12-08 | 45,34 | 0 | 45,67 | 44,05 | 45,67 | 00:00:00 | | 2000-12-11 | 43,77 | 0 | 45,34 | 42,90 | 45,34 | 00:00:00 | | 2000-12-12 | 43,27 | 0 | 43,77 | 42,37 | 43,77 | 00:00:00 | | 2000-12-13 | 41,67 | 0 | 43,27 | 40,77 | 43,27 | 00:00:00 | | 2000-12-14 | 41,00 | 0 | 42,46 | 40,62 | 41,67 | 00:00:00 | | 2000-12-15 | 41,43 | 0 | 41,73 | 40,27 | 41,00 | 00:00:00 | | 2000-12-18 | 41,42 | 0 | 42,08 | 40,65 | 41,43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
