|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 31,25 | 635.800 | 32,02 | 31,20 | 31,71 | 00:00:00 | | 2003-07-09 | 31,14 | 373.400 | 31,70 | 31,13 | 31,50 | 00:00:00 | | 2003-07-10 | 31,86 | 692.700 | 32,25 | 31,30 | 31,35 | 00:00:00 | | 2003-07-11 | 32,20 | 511.400 | 32,33 | 31,75 | 31,86 | 00:00:00 | | 2003-07-14 | 32,74 | 514.700 | 33,14 | 32,55 | 32,82 | 00:00:00 | | 2003-07-15 | 30,77 | 895.700 | 32,89 | 30,77 | 32,80 | 00:00:00 | | 2003-07-16 | 30,02 | 1.431.300 | 30,70 | 29,89 | 30,59 | 00:00:00 | | 2003-07-17 | 30,62 | 512.700 | 30,90 | 30,25 | 30,40 | 00:00:00 | | 2003-07-18 | 30,70 | 808.300 | 30,70 | 30,40 | 30,63 | 00:00:00 | | 2003-07-21 | 32,18 | 1.095.600 | 32,49 | 30,86 | 30,93 | 00:00:00 | | 2003-07-22 | 32,08 | 769.100 | 32,14 | 31,63 | 31,95 | 00:00:00 | | 2003-07-23 | 33,74 | 1.480.000 | 33,74 | 32,32 | 32,32 | 00:00:00 | | 2003-07-24 | 34,61 | 1.449.400 | 34,61 | 33,32 | 33,49 | 00:00:00 | | 2003-07-25 | 34,62 | 857.500 | 34,62 | 33,70 | 34,44 | 00:00:00 | | 2003-07-28 | 34,17 | 723.300 | 34,71 | 33,56 | 34,60 | 00:00:00 | | 2003-07-29 | 33,21 | 741.500 | 33,69 | 33,10 | 33,24 | 00:00:00 | | 2003-07-30 | 33,30 | 433.500 | 33,30 | 32,76 | 32,89 | 00:00:00 | | 2003-07-31 | 33,03 | 542.200 | 33,49 | 32,67 | 32,99 | 00:00:00 | | 2003-08-01 | 32,15 | 1.134.700 | 32,79 | 31,85 | 32,10 | 00:00:00 | | 2003-08-04 | 32,55 | 591.500 | 33,15 | 32,19 | 32,35 | 00:00:00 | | 2003-08-05 | 32,70 | 1.124.000 | 32,75 | 32,15 | 32,40 | 00:00:00 | | 2003-08-06 | 33,57 | 909.000 | 33,57 | 32,52 | 32,69 | 00:00:00 | | 2003-08-07 | 33,60 | 653.000 | 33,67 | 33,01 | 33,56 | 00:00:00 | | 2003-08-08 | 35,34 | 1.748.000 | 35,34 | 33,40 | 33,61 | 00:00:00 | | 2003-08-11 | 36,81 | 2.150.200 | 36,98 | 35,00 | 35,95 | 00:00:00 | | 2003-08-12 | 36,28 | 989.900 | 36,57 | 35,92 | 36,19 | 00:00:00 | | 2003-08-13 | 36,60 | 1.163.700 | 36,89 | 35,76 | 36,27 | 00:00:00 | | 2003-08-14 | 37,31 | 1.335.300 | 37,65 | 36,83 | 36,95 | 00:00:00 | | 2003-08-15 | 37,30 | 490.200 | 37,60 | 37,11 | 37,21 | 00:00:00 | | 2003-08-18 | 36,99 | 805.600 | 37,21 | 36,60 | 36,75 | 00:00:00 | | 2003-08-19 | 38,02 | 1.027.700 | 38,02 | 36,70 | 37,02 | 00:00:00 | | 2003-08-20 | 38,44 | 1.199.800 | 38,44 | 37,78 | 37,90 | 00:00:00 | | 2003-08-21 | 36,94 | 1.274.200 | 38,44 | 36,92 | 38,44 | 00:00:00 | | 2003-08-22 | 36,50 | 855.700 | 37,08 | 36,47 | 36,80 | 00:00:00 | | 2003-08-25 | 35,98 | 782.800 | 36,69 | 35,50 | 36,55 | 00:00:00 | | 2003-08-26 | 36,45 | 665.000 | 36,45 | 35,80 | 35,80 | 00:00:00 | | 2003-08-27 | 38,40 | 1.074.700 | 38,44 | 37,22 | 37,22 | 00:00:00 | | 2003-08-28 | 38,02 | 565.600 | 38,38 | 37,93 | 38,10 | 00:00:00 | | 2003-08-29 | 37,57 | 849.600 | 38,89 | 37,57 | 38,59 | 00:00:00 | | 2003-09-02 | 37,77 | 982.300 | 38,35 | 37,38 | 37,80 | 00:00:00 | | 2003-09-03 | 37,53 | 941.000 | 38,00 | 37,25 | 37,76 | 00:00:00 | | 2003-09-04 | 38,55 | 870.200 | 38,77 | 37,26 | 37,30 | 00:00:00 | | 2003-09-05 | 39,51 | 1.117.900 | 39,81 | 38,77 | 39,02 | 00:00:00 | | 2003-09-08 | 39,53 | 575.900 | 39,63 | 39,01 | 39,60 | 00:00:00 | | 2003-09-09 | 39,78 | 1.555.700 | 40,90 | 39,77 | 40,75 | 00:00:00 | | 2003-09-10 | 39,01 | 934.300 | 39,97 | 39,01 | 39,97 | 00:00:00 | | 2003-09-11 | 39,98 | 1.320.700 | 40,00 | 38,32 | 39,30 | 00:00:00 | | 2003-09-12 | 39,08 | 1.083.500 | 40,50 | 39,08 | 40,05 | 00:00:00 | | 2003-09-15 | 38,59 | 798.700 | 39,19 | 38,59 | 39,08 | 00:00:00 | | 2003-09-16 | 38,78 | 625.400 | 38,90 | 38,06 | 38,75 | 00:00:00 | | 2003-09-17 | 39,42 | 712.900 | 39,54 | 38,81 | 38,85 | 00:00:00 | | 2003-09-18 | 39,30 | 625.300 | 40,39 | 39,05 | 39,97 | 00:00:00 | | 2003-09-19 | 40,05 | 1.053.500 | 40,74 | 39,45 | 39,52 | 00:00:00 | | 2003-09-22 | 40,66 | 1.088.300 | 41,29 | 40,39 | 41,00 | 00:00:00 | | 2003-09-23 | 41,39 | 1.111.000 | 41,39 | 40,03 | 40,39 | 00:00:00 | | 2003-09-24 | 41,08 | 788.900 | 41,57 | 40,54 | 41,20 | 00:00:00 | | 2003-09-25 | 38,90 | 1.686.700 | 41,49 | 38,90 | 41,30 | 00:00:00 | | 2003-09-26 | 36,95 | 1.614.900 | 38,40 | 36,80 | 38,27 | 00:00:00 | | 2003-09-29 | 37,74 | 1.251.500 | 38,49 | 36,83 | 37,15 | 00:00:00 | | 2003-09-30 | 37,70 | 1.382.400 | 39,20 | 37,70 | 38,39 | 00:00:00 | | 2003-10-01 | 37,86 | 927.300 | 37,98 | 37,01 | 37,75 | 00:00:00 | | 2003-10-02 | 38,31 | 833.800 | 38,38 | 37,41 | 37,80 | 00:00:00 | | 2003-10-03 | 36,30 | 1.925.300 | 38,27 | 35,90 | 37,80 | 00:00:00 | | 2003-10-06 | 36,05 | 1.118.000 | 36,48 | 35,83 | 36,20 | 00:00:00 | | 2003-10-07 | 36,44 | 959.900 | 36,70 | 36,26 | 36,50 | 00:00:00 | | 2003-10-08 | 36,89 | 809.600 | 37,46 | 36,27 | 36,46 | 00:00:00 | | 2003-10-09 | 37,01 | 1.201.500 | 37,01 | 36,13 | 36,55 | 00:00:00 | | 2003-10-10 | 36,90 | 489.500 | 37,48 | 36,90 | 37,40 | 00:00:00 | | 2003-10-13 | 37,82 | 667.200 | 38,00 | 36,56 | 36,78 | 00:00:00 | | 2003-10-14 | 37,54 | 609.700 | 38,08 | 37,51 | 37,61 | 00:00:00 | | 2003-10-15 | 37,32 | 716.500 | 38,15 | 37,17 | 37,40 | 00:00:00 | | 2003-10-16 | 38,20 | 1.126.600 | 38,61 | 37,33 | 37,33 | 00:00:00 | | 2003-10-17 | 37,23 | 1.062.000 | 38,19 | 37,11 | 38,19 | 00:00:00 | | 2003-10-20 | 37,50 | 696.300 | 37,80 | 37,44 | 37,65 | 00:00:00 | | 2003-10-21 | 39,47 | 1.885.800 | 39,47 | 37,85 | 37,90 | 00:00:00 | | 2003-10-22 | 39,03 | 1.003.300 | 39,99 | 39,02 | 39,99 | 00:00:00 | | 2003-10-23 | 38,60 | 640.000 | 38,95 | 38,31 | 38,90 | 00:00:00 | | 2003-10-24 | 39,68 | 1.470.500 | 39,87 | 39,10 | 39,20 | 00:00:00 | | 2003-10-27 | 39,88 | 796.000 | 39,88 | 38,96 | 39,14 | 00:00:00 | | 2003-10-28 | 39,25 | 759.600 | 39,56 | 38,82 | 39,56 | 00:00:00 | | 2003-10-29 | 39,81 | 1.287.800 | 39,99 | 39,08 | 39,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
