|
 AngloGold Ashanti - [Ticker: AU] |     | | Última Transacción | 9,460 | Hora de Cotización | 2017-11-01 - 19:34:00 | | Variación | +0,160 (+1,720%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 9,610 | Mínimo | 9,320 | | Volumen | 2.057.934 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 9,450 x 2.000 - 9,460 x 5.100 | Yield | | | Cierre Anterior | 9,300 | PER | 0,00% | | Apertura | 9,510 | 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 AU desde 2000-01-01 hasta 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 29,21 | 1.267.000 | 29,59 | 28,25 | 28,45 | 00:00:00 | | 2003-03-14 | 30,19 | 741.400 | 30,35 | 29,12 | 29,20 | 00:00:00 | | 2003-03-17 | 29,74 | 863.800 | 30,96 | 29,46 | 30,90 | 00:00:00 | | 2003-03-18 | 29,82 | 635.500 | 30,09 | 29,31 | 29,95 | 00:00:00 | | 2003-03-19 | 30,25 | 621.800 | 30,40 | 29,68 | 29,96 | 00:00:00 | | 2003-03-20 | 29,19 | 640.600 | 30,34 | 29,12 | 30,00 | 00:00:00 | | 2003-03-21 | 28,30 | 1.275.700 | 29,23 | 27,91 | 29,07 | 00:00:00 | | 2003-03-24 | 28,66 | 852.300 | 29,45 | 28,66 | 29,20 | 00:00:00 | | 2003-03-25 | 29,40 | 769.900 | 29,49 | 29,00 | 29,07 | 00:00:00 | | 2003-03-26 | 29,29 | 434.300 | 29,37 | 28,88 | 29,25 | 00:00:00 | | 2003-03-27 | 27,40 | 1.207.600 | 28,64 | 27,40 | 28,47 | 00:00:00 | | 2003-03-28 | 29,69 | 1.344.600 | 29,69 | 27,10 | 27,10 | 00:00:00 | | 2003-03-31 | 30,18 | 1.228.500 | 30,52 | 29,57 | 29,87 | 00:00:00 | | 2003-04-01 | 29,49 | 775.700 | 29,90 | 29,34 | 29,64 | 00:00:00 | | 2003-04-02 | 28,95 | 978.800 | 29,06 | 28,66 | 29,06 | 00:00:00 | | 2003-04-03 | 28,50 | 969.300 | 28,62 | 28,20 | 28,20 | 00:00:00 | | 2003-04-04 | 28,65 | 926.800 | 28,85 | 27,82 | 27,95 | 00:00:00 | | 2003-04-07 | 27,50 | 1.669.600 | 27,64 | 27,38 | 27,63 | 00:00:00 | | 2003-04-08 | 27,70 | 1.348.200 | 27,75 | 27,22 | 27,50 | 00:00:00 | | 2003-04-09 | 28,30 | 1.490.600 | 28,34 | 27,40 | 27,69 | 00:00:00 | | 2003-04-10 | 28,07 | 1.069.200 | 28,39 | 27,86 | 28,15 | 00:00:00 | | 2003-04-11 | 28,09 | 832.800 | 28,48 | 27,73 | 27,89 | 00:00:00 | | 2003-04-14 | 27,99 | 324.500 | 28,20 | 27,81 | 28,00 | 00:00:00 | | 2003-04-15 | 28,55 | 578.000 | 28,64 | 27,91 | 28,15 | 00:00:00 | | 2003-04-16 | 28,66 | 682.800 | 28,95 | 28,12 | 28,35 | 00:00:00 | | 2003-04-17 | 28,72 | 863.600 | 29,28 | 28,64 | 28,90 | 00:00:00 | | 2003-04-21 | 29,75 | 648.300 | 29,76 | 28,90 | 29,02 | 00:00:00 | | 2003-04-22 | 29,66 | 694.700 | 30,14 | 29,40 | 30,00 | 00:00:00 | | 2003-04-23 | 30,10 | 1.015.900 | 30,70 | 29,96 | 30,10 | 00:00:00 | | 2003-04-24 | 28,57 | 1.076.500 | 31,09 | 28,52 | 31,09 | 00:00:00 | | 2003-04-25 | 28,38 | 499.200 | 29,13 | 28,25 | 28,80 | 00:00:00 | | 2003-04-28 | 28,57 | 574.400 | 28,85 | 28,23 | 28,45 | 00:00:00 | | 2003-04-29 | 27,94 | 828.200 | 28,30 | 27,70 | 28,30 | 00:00:00 | | 2003-04-30 | 28,22 | 1.021.400 | 28,84 | 27,95 | 28,26 | 00:00:00 | | 2003-05-01 | 29,32 | 671.700 | 29,59 | 28,20 | 28,20 | 00:00:00 | | 2003-05-02 | 29,24 | 686.400 | 29,87 | 29,00 | 29,65 | 00:00:00 | | 2003-05-05 | 30,29 | 595.000 | 30,30 | 29,63 | 29,75 | 00:00:00 | | 2003-05-06 | 30,55 | 666.100 | 30,70 | 29,85 | 30,29 | 00:00:00 | | 2003-05-07 | 30,61 | 1.085.100 | 30,97 | 30,39 | 30,84 | 00:00:00 | | 2003-05-08 | 31,02 | 719.900 | 31,25 | 30,60 | 30,96 | 00:00:00 | | 2003-05-09 | 30,89 | 588.100 | 30,98 | 30,15 | 30,85 | 00:00:00 | | 2003-05-12 | 31,35 | 678.100 | 31,45 | 31,01 | 31,11 | 00:00:00 | | 2003-05-13 | 30,52 | 554.800 | 31,38 | 30,40 | 31,02 | 00:00:00 | | 2003-05-14 | 30,13 | 904.400 | 31,00 | 30,10 | 30,75 | 00:00:00 | | 2003-05-15 | 30,63 | 573.100 | 31,00 | 30,32 | 30,71 | 00:00:00 | | 2003-05-16 | 29,65 | 1.465.000 | 30,60 | 29,65 | 30,40 | 00:00:00 | | 2003-05-19 | 30,68 | 1.533.700 | 31,00 | 30,06 | 30,40 | 00:00:00 | | 2003-05-20 | 30,67 | 872.500 | 30,86 | 30,23 | 30,86 | 00:00:00 | | 2003-05-21 | 30,90 | 1.299.600 | 30,91 | 30,23 | 30,30 | 00:00:00 | | 2003-05-22 | 29,92 | 1.172.000 | 30,89 | 29,87 | 30,89 | 00:00:00 | | 2003-05-23 | 29,91 | 606.900 | 30,30 | 29,90 | 30,30 | 00:00:00 | | 2003-05-27 | 30,15 | 812.000 | 30,69 | 29,74 | 30,40 | 00:00:00 | | 2003-05-28 | 28,89 | 1.764.500 | 29,92 | 28,88 | 28,90 | 00:00:00 | | 2003-05-29 | 29,09 | 1.353.800 | 29,38 | 28,50 | 28,50 | 00:00:00 | | 2003-05-30 | 29,12 | 897.300 | 29,12 | 28,15 | 28,57 | 00:00:00 | | 2003-06-02 | 29,20 | 680.200 | 29,49 | 28,26 | 28,26 | 00:00:00 | | 2003-06-03 | 29,22 | 671.300 | 29,60 | 29,16 | 29,49 | 00:00:00 | | 2003-06-04 | 29,60 | 724.300 | 29,77 | 29,30 | 29,36 | 00:00:00 | | 2003-06-05 | 30,96 | 1.482.900 | 31,20 | 29,90 | 30,20 | 00:00:00 | | 2003-06-06 | 30,59 | 761.600 | 31,24 | 30,30 | 30,65 | 00:00:00 | | 2003-06-09 | 30,45 | 578.300 | 31,00 | 30,45 | 30,78 | 00:00:00 | | 2003-06-10 | 30,36 | 870.300 | 30,40 | 29,77 | 30,19 | 00:00:00 | | 2003-06-11 | 30,36 | 539.900 | 30,59 | 30,17 | 30,37 | 00:00:00 | | 2003-06-12 | 30,48 | 561.600 | 30,87 | 30,22 | 30,46 | 00:00:00 | | 2003-06-13 | 31,34 | 959.900 | 31,77 | 30,47 | 30,58 | 00:00:00 | | 2003-06-16 | 31,96 | 723.400 | 31,96 | 31,36 | 31,64 | 00:00:00 | | 2003-06-17 | 33,10 | 1.274.300 | 33,20 | 31,73 | 31,95 | 00:00:00 | | 2003-06-18 | 32,76 | 628.900 | 32,95 | 32,35 | 32,68 | 00:00:00 | | 2003-06-19 | 32,97 | 948.200 | 33,56 | 32,75 | 33,39 | 00:00:00 | | 2003-06-20 | 32,15 | 755.300 | 32,84 | 32,03 | 32,59 | 00:00:00 | | 2003-06-23 | 31,40 | 630.900 | 32,15 | 31,40 | 31,99 | 00:00:00 | | 2003-06-24 | 30,67 | 820.400 | 31,40 | 30,56 | 31,40 | 00:00:00 | | 2003-06-25 | 30,87 | 572.400 | 31,40 | 30,73 | 30,75 | 00:00:00 | | 2003-06-26 | 31,19 | 440.400 | 31,19 | 30,60 | 30,66 | 00:00:00 | | 2003-06-27 | 31,06 | 441.400 | 31,31 | 30,82 | 31,00 | 00:00:00 | | 2003-06-30 | 31,90 | 547.300 | 32,00 | 30,92 | 31,00 | 00:00:00 | | 2003-07-01 | 33,27 | 835.300 | 33,28 | 32,22 | 32,39 | 00:00:00 | | 2003-07-02 | 32,99 | 696.100 | 33,59 | 32,79 | 33,27 | 00:00:00 | | 2003-07-03 | 32,50 | 284.200 | 33,09 | 32,50 | 32,97 | 00:00:00 | | 2003-07-07 | 31,98 | 749.900 | 32,10 | 31,66 | 32,00 | 00:00:00 | | 2003-07-08 | 31,25 | 635.800 | 32,02 | 31,20 | 31,71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
