|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-29 | 39,81 | 1.287.800 | 39,99 | 39,08 | 39,15 | 00:00:00 | | 2003-10-30 | 38,54 | 1.161.500 | 40,20 | 38,36 | 39,81 | 00:00:00 | | 2003-10-31 | 38,64 | 823.700 | 39,50 | 38,26 | 38,80 | 00:00:00 | | 2003-11-03 | 38,82 | 1.301.500 | 39,60 | 38,10 | 39,12 | 00:00:00 | | 2003-11-04 | 39,55 | 741.600 | 39,91 | 39,00 | 39,25 | 00:00:00 | | 2003-11-05 | 39,88 | 616.300 | 40,20 | 39,53 | 39,59 | 00:00:00 | | 2003-11-06 | 39,27 | 749.100 | 39,78 | 38,90 | 39,70 | 00:00:00 | | 2003-11-07 | 41,10 | 1.440.100 | 41,10 | 38,84 | 39,00 | 00:00:00 | | 2003-11-10 | 40,76 | 1.150.400 | 41,66 | 40,66 | 41,00 | 00:00:00 | | 2003-11-11 | 40,80 | 764.900 | 41,46 | 40,41 | 41,00 | 00:00:00 | | 2003-11-12 | 43,43 | 1.433.800 | 43,43 | 41,10 | 41,28 | 00:00:00 | | 2003-11-13 | 43,92 | 1.891.900 | 44,46 | 43,15 | 43,55 | 00:00:00 | | 2003-11-14 | 44,50 | 1.006.900 | 44,65 | 44,00 | 44,00 | 00:00:00 | | 2003-11-17 | 43,84 | 1.652.800 | 44,36 | 43,30 | 44,10 | 00:00:00 | | 2003-11-18 | 46,00 | 1.468.400 | 46,00 | 43,83 | 43,84 | 00:00:00 | | 2003-11-19 | 45,90 | 1.287.600 | 45,90 | 45,00 | 45,80 | 00:00:00 | | 2003-11-20 | 45,58 | 795.200 | 46,10 | 45,38 | 46,10 | 00:00:00 | | 2003-11-21 | 45,75 | 804.300 | 46,00 | 45,35 | 45,60 | 00:00:00 | | 2003-11-24 | 45,12 | 830.600 | 45,26 | 44,70 | 45,15 | 00:00:00 | | 2003-11-25 | 45,98 | 818.900 | 46,05 | 44,65 | 44,70 | 00:00:00 | | 2003-11-26 | 46,80 | 1.103.500 | 47,24 | 46,15 | 46,25 | 00:00:00 | | 2003-11-28 | 47,97 | 429.600 | 47,97 | 47,33 | 47,36 | 00:00:00 | | 2003-12-01 | 49,39 | 1.211.500 | 49,39 | 47,30 | 48,70 | 00:00:00 | | 2003-12-02 | 49,40 | 1.074.500 | 49,95 | 48,86 | 49,39 | 00:00:00 | | 2003-12-03 | 49,28 | 635.400 | 49,70 | 48,95 | 49,10 | 00:00:00 | | 2003-12-04 | 47,65 | 1.239.700 | 48,70 | 47,65 | 47,75 | 00:00:00 | | 2003-12-05 | 48,94 | 892.200 | 49,14 | 47,05 | 47,05 | 00:00:00 | | 2003-12-08 | 48,65 | 735.400 | 48,71 | 47,91 | 48,28 | 00:00:00 | | 2003-12-09 | 47,35 | 801.400 | 49,05 | 47,32 | 48,99 | 00:00:00 | | 2003-12-10 | 45,28 | 1.300.600 | 47,94 | 45,16 | 47,35 | 00:00:00 | | 2003-12-11 | 47,06 | 1.536.800 | 47,36 | 45,01 | 45,37 | 00:00:00 | | 2003-12-12 | 46,83 | 1.053.800 | 48,13 | 46,74 | 47,31 | 00:00:00 | | 2003-12-15 | 47,29 | 860.200 | 47,75 | 46,46 | 46,46 | 00:00:00 | | 2003-12-16 | 46,27 | 708.000 | 47,65 | 46,26 | 47,49 | 00:00:00 | | 2003-12-17 | 46,49 | 1.262.000 | 46,55 | 45,68 | 45,99 | 00:00:00 | | 2003-12-18 | 45,88 | 1.036.000 | 46,04 | 44,69 | 45,22 | 00:00:00 | | 2003-12-19 | 44,30 | 1.086.600 | 45,45 | 44,29 | 45,00 | 00:00:00 | | 2003-12-22 | 44,15 | 749.500 | 44,98 | 44,12 | 44,55 | 00:00:00 | | 2003-12-23 | 44,69 | 791.600 | 44,74 | 43,70 | 44,15 | 00:00:00 | | 2003-12-24 | 44,82 | 442.400 | 45,40 | 44,54 | 44,80 | 00:00:00 | | 2003-12-26 | 45,49 | 465.900 | 45,69 | 44,93 | 45,00 | 00:00:00 | | 2003-12-29 | 47,55 | 1.063.500 | 47,68 | 46,37 | 46,40 | 00:00:00 | | 2003-12-30 | 47,10 | 664.800 | 47,80 | 46,83 | 47,70 | 00:00:00 | | 2003-12-31 | 46,70 | 560.300 | 47,44 | 45,90 | 47,13 | 00:00:00 | | 2004-01-02 | 46,53 | 390.400 | 47,15 | 46,48 | 46,48 | 00:00:00 | | 2004-01-05 | 47,80 | 632.100 | 47,98 | 47,31 | 47,55 | 00:00:00 | | 2004-01-06 | 46,88 | 663.200 | 48,25 | 46,53 | 48,20 | 00:00:00 | | 2004-01-07 | 45,78 | 865.700 | 46,90 | 45,73 | 46,88 | 00:00:00 | | 2004-01-08 | 46,54 | 593.500 | 46,76 | 45,80 | 46,70 | 00:00:00 | | 2004-01-09 | 46,80 | 635.400 | 47,52 | 46,20 | 46,54 | 00:00:00 | | 2004-01-12 | 45,73 | 826.900 | 46,50 | 45,35 | 46,50 | 00:00:00 | | 2004-01-13 | 43,85 | 1.303.600 | 45,50 | 43,39 | 45,01 | 00:00:00 | | 2004-01-14 | 42,37 | 1.308.800 | 43,87 | 41,60 | 43,20 | 00:00:00 | | 2004-01-15 | 41,15 | 2.108.500 | 42,19 | 40,56 | 41,60 | 00:00:00 | | 2004-01-16 | 41,62 | 1.266.500 | 42,25 | 40,66 | 41,30 | 00:00:00 | | 2004-01-20 | 42,70 | 1.258.700 | 43,25 | 42,50 | 42,77 | 00:00:00 | | 2004-01-21 | 42,82 | 686.600 | 43,43 | 42,05 | 42,73 | 00:00:00 | | 2004-01-22 | 42,05 | 812.400 | 43,82 | 42,05 | 43,30 | 00:00:00 | | 2004-01-23 | 41,15 | 639.800 | 42,34 | 41,12 | 42,15 | 00:00:00 | | 2004-01-26 | 41,07 | 999.200 | 41,65 | 40,35 | 41,30 | 00:00:00 | | 2004-01-27 | 41,72 | 884.500 | 42,53 | 41,46 | 41,59 | 00:00:00 | | 2004-01-28 | 40,59 | 1.664.900 | 42,90 | 40,52 | 42,05 | 00:00:00 | | 2004-01-29 | 39,92 | 1.394.500 | 40,97 | 39,28 | 40,66 | 00:00:00 | | 2004-01-30 | 40,33 | 767.700 | 40,80 | 40,18 | 40,65 | 00:00:00 | | 2004-02-02 | 41,36 | 1.160.600 | 41,36 | 39,90 | 41,17 | 00:00:00 | | 2004-02-03 | 41,56 | 796.500 | 42,25 | 41,49 | 42,00 | 00:00:00 | | 2004-02-04 | 41,04 | 670.100 | 42,05 | 40,78 | 41,75 | 00:00:00 | | 2004-02-05 | 41,25 | 633.700 | 41,77 | 40,85 | 40,90 | 00:00:00 | | 2004-02-06 | 42,35 | 1.058.900 | 42,61 | 41,80 | 41,80 | 00:00:00 | | 2004-02-09 | 42,50 | 769.000 | 42,71 | 42,15 | 42,60 | 00:00:00 | | 2004-02-10 | 42,30 | 641.200 | 43,00 | 41,80 | 43,00 | 00:00:00 | | 2004-02-11 | 43,15 | 690.300 | 43,80 | 42,30 | 42,50 | 00:00:00 | | 2004-02-12 | 42,79 | 619.200 | 43,74 | 42,65 | 43,60 | 00:00:00 | | 2004-02-13 | 43,20 | 891.300 | 44,00 | 42,75 | 43,65 | 00:00:00 | | 2004-02-17 | 44,77 | 832.500 | 44,86 | 43,52 | 43,70 | 00:00:00 | | 2004-02-18 | 42,08 | 1.078.900 | 44,15 | 42,08 | 44,15 | 00:00:00 | | 2004-02-19 | 40,69 | 3.207.700 | 41,42 | 40,08 | 41,42 | 00:00:00 | | 2004-02-20 | 40,61 | 2.249.500 | 41,07 | 40,08 | 40,70 | 00:00:00 | | 2004-02-23 | 40,77 | 1.012.200 | 41,25 | 40,50 | 41,20 | 00:00:00 | | 2004-02-24 | 41,98 | 1.461.300 | 42,42 | 41,25 | 41,45 | 00:00:00 | | 2004-02-25 | 41,89 | 1.223.000 | 42,20 | 40,94 | 42,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
