|
 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 | | 2011-10-14 | 555,95 | 0 | 555,95 | 539,34 | 539,34 | 00:00:00 | | 2011-10-17 | 541,56 | 0 | 555,95 | 539,88 | 555,95 | 00:00:00 | | 2011-10-18 | 544,50 | 0 | 546,51 | 519,67 | 541,51 | 00:00:00 | | 2011-10-19 | 513,18 | 0 | 544,50 | 512,04 | 544,50 | 00:00:00 | | 2011-10-20 | 508,85 | 0 | 515,45 | 498,93 | 513,18 | 00:00:00 | | 2011-10-21 | 517,66 | 0 | 523,05 | 508,85 | 508,85 | 00:00:00 | | 2011-10-24 | 538,12 | 0 | 539,18 | 517,66 | 517,66 | 00:00:00 | | 2011-10-25 | 551,13 | 0 | 558,44 | 526,82 | 538,12 | 00:00:00 | | 2011-10-26 | 556,87 | 0 | 562,17 | 543,73 | 551,13 | 00:00:00 | | 2011-10-27 | 568,21 | 0 | 573,47 | 556,87 | 556,87 | 00:00:00 | | 2011-10-28 | 582,69 | 0 | 585,00 | 563,92 | 568,21 | 00:00:00 | | 2011-10-31 | 566,09 | 0 | 582,69 | 565,38 | 582,69 | 00:00:00 | | 2011-11-01 | 564,38 | 0 | 571,31 | 539,27 | 566,09 | 00:00:00 | | 2011-11-02 | 577,17 | 0 | 584,72 | 564,38 | 564,38 | 00:00:00 | | 2011-11-03 | 594,79 | 0 | 594,98 | 577,17 | 577,17 | 00:00:00 | | 2011-11-04 | 590,68 | 0 | 594,79 | 577,09 | 594,79 | 00:00:00 | | 2011-11-07 | 609,42 | 0 | 609,86 | 590,68 | 590,68 | 00:00:00 | | 2011-11-08 | 604,61 | 0 | 614,62 | 603,85 | 609,42 | 00:00:00 | | 2011-11-09 | 586,12 | 0 | 607,85 | 585,66 | 604,61 | 00:00:00 | | 2011-11-10 | 582,00 | 0 | 590,68 | 573,39 | 586,12 | 00:00:00 | | 2011-11-11 | 603,66 | 0 | 605,37 | 582,00 | 582,00 | 00:00:00 | | 2011-11-14 | 593,14 | 0 | 603,66 | 589,16 | 603,66 | 00:00:00 | | 2011-11-15 | 595,03 | 0 | 596,55 | 585,11 | 593,14 | 00:00:00 | | 2011-11-16 | 585,22 | 0 | 597,24 | 584,22 | 595,03 | 00:00:00 | | 2011-11-17 | 561,53 | 0 | 585,22 | 559,38 | 585,22 | 00:00:00 | | 2011-11-18 | 553,74 | 0 | 567,74 | 550,38 | 561,53 | 00:00:00 | | 2011-11-21 | 542,95 | 0 | 545,43 | 532,26 | 545,43 | 00:00:00 | | 2011-11-22 | 551,65 | 0 | 557,62 | 544,23 | 547,81 | 00:00:00 | | 2011-11-23 | 535,48 | 0 | 545,97 | 532,19 | 544,00 | 00:00:00 | | 2011-11-25 | 528,39 | 0 | 538,91 | 528,26 | 529,69 | 00:00:00 | | 2011-11-28 | 541,28 | 0 | 548,92 | 538,00 | 546,64 | 00:00:00 | | 2011-11-29 | 546,36 | 0 | 551,32 | 540,78 | 542,66 | 00:00:00 | | 2011-11-30 | 584,78 | 0 | 585,34 | 567,27 | 567,27 | 00:00:00 | | 2011-12-01 | 584,68 | 0 | 590,72 | 577,47 | 584,66 | 00:00:00 | | 2011-12-02 | 565,35 | 0 | 590,10 | 564,09 | 589,82 | 00:00:00 | | 2011-12-05 | 561,06 | 0 | 576,52 | 557,48 | 565,38 | 00:00:00 | | 2011-12-06 | 571,56 | 0 | 576,97 | 554,23 | 557,61 | 00:00:00 | | 2011-12-07 | 573,22 | 0 | 575,53 | 565,98 | 573,00 | 00:00:00 | | 2011-12-08 | 555,93 | 0 | 565,51 | 553,26 | 565,32 | 00:00:00 | | 2011-12-09 | 561,54 | 0 | 563,70 | 553,92 | 557,14 | 00:00:00 | | 2011-12-12 | 542,03 | 0 | 546,26 | 535,51 | 546,26 | 00:00:00 | | 2011-12-13 | 524,37 | 0 | 549,79 | 521,14 | 541,59 | 00:00:00 | | 2011-12-14 | 508,89 | 0 | 516,66 | 499,41 | 513,39 | 00:00:00 | | 2011-12-15 | 501,40 | 0 | 513,96 | 499,62 | 512,84 | 00:00:00 | | 2011-12-16 | 510,44 | 0 | 515,65 | 504,46 | 508,22 | 00:00:00 | | 2011-12-19 | 495,67 | 0 | 509,54 | 494,58 | 508,68 | 00:00:00 | | 2011-12-20 | 513,92 | 0 | 516,35 | 506,50 | 506,50 | 00:00:00 | | 2011-12-21 | 513,47 | 0 | 517,85 | 507,96 | 514,46 | 00:00:00 | | 2011-12-22 | 508,31 | 0 | 510,14 | 502,32 | 510,14 | 00:00:00 | | 2011-12-23 | 511,75 | 0 | 512,07 | 508,38 | 510,70 | 00:00:00 | | 2011-12-27 | 503,95 | 0 | 510,01 | 502,08 | 509,08 | 00:00:00 | | 2011-12-28 | 485,90 | 0 | 504,03 | 485,35 | 504,03 | 00:00:00 | | 2011-12-29 | 495,80 | 0 | 495,86 | 477,93 | 480,74 | 00:00:00 | | 2011-12-30 | 498,73 | 0 | 504,54 | 494,81 | 499,48 | 00:00:00 | | 2012-01-03 | 522,20 | 0 | 524,09 | 512,77 | 512,77 | 00:00:00 | | 2012-01-04 | 521,44 | 0 | 529,64 | 518,04 | 520,36 | 00:00:00 | | 2012-01-05 | 522,64 | 0 | 526,77 | 512,00 | 521,44 | 00:00:00 | | 2012-01-06 | 517,66 | 0 | 526,66 | 516,01 | 524,85 | 00:00:00 | | 2012-01-09 | 519,76 | 0 | 523,10 | 515,86 | 519,26 | 00:00:00 | | 2012-01-10 | 527,76 | 0 | 533,43 | 527,41 | 529,53 | 00:00:00 | | 2012-01-11 | 522,03 | 0 | 525,95 | 515,56 | 525,70 | 00:00:00 | | 2012-01-12 | 526,74 | 0 | 532,87 | 521,94 | 522,03 | 00:00:00 | | 2012-01-13 | 519,39 | 0 | 520,72 | 511,88 | 520,63 | 00:00:00 | | 2012-01-17 | 511,51 | 0 | 524,16 | 508,63 | 523,95 | 00:00:00 | | 2012-01-18 | 512,93 | 0 | 515,69 | 509,52 | 510,44 | 00:00:00 | | 2012-01-19 | 502,07 | 0 | 514,15 | 496,73 | 512,52 | 00:00:00 | | 2012-01-20 | 501,57 | 0 | 507,27 | 498,12 | 501,55 | 00:00:00 | | 2012-01-23 | 508,89 | 0 | 511,01 | 504,40 | 505,08 | 00:00:00 | | 2012-01-24 | 497,85 | 0 | 504,48 | 496,50 | 504,48 | 00:00:00 | | 2012-01-25 | 530,59 | 0 | 532,67 | 492,68 | 495,10 | 00:00:00 | | 2012-01-26 | 535,78 | 0 | 545,04 | 533,41 | 540,52 | 00:00:00 | | 2012-01-27 | 548,70 | 0 | 551,36 | 535,56 | 535,56 | 00:00:00 | | 2012-01-30 | 542,79 | 0 | 547,09 | 536,27 | 540,81 | 00:00:00 | | 2012-01-31 | 541,24 | 0 | 554,38 | 534,65 | 550,17 | 00:00:00 | | 2012-02-01 | 541,53 | 0 | 547,29 | 540,03 | 541,24 | 00:00:00 | | 2012-02-02 | 551,24 | 0 | 554,92 | 542,89 | 545,24 | 00:00:00 | | 2012-02-03 | 541,44 | 0 | 546,48 | 536,66 | 545,77 | 00:00:00 | | 2012-02-06 | 540,56 | 0 | 546,29 | 536,36 | 538,62 | 00:00:00 | | 2012-02-07 | 538,11 | 0 | 545,10 | 532,23 | 539,77 | 00:00:00 | | 2012-02-08 | 534,17 | 0 | 544,32 | 533,12 | 540,39 | 00:00:00 | | 2012-02-09 | 533,09 | 0 | 543,32 | 531,98 | 540,65 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
