|
 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 | | 2004-02-25 | 41,89 | 1.223.000 | 42,20 | 40,94 | 42,15 | 00:00:00 | | 2004-02-26 | 42,20 | 1.322.100 | 42,95 | 41,21 | 41,29 | 00:00:00 | | 2004-02-27 | 42,95 | 1.283.600 | 43,52 | 42,26 | 42,31 | 00:00:00 | | 2004-03-01 | 43,62 | 1.274.600 | 43,95 | 42,67 | 43,45 | 00:00:00 | | 2004-03-02 | 42,10 | 1.148.800 | 43,48 | 42,10 | 43,00 | 00:00:00 | | 2004-03-03 | 41,81 | 1.082.700 | 42,27 | 40,96 | 41,34 | 00:00:00 | | 2004-03-04 | 42,70 | 611.700 | 42,72 | 41,50 | 41,50 | 00:00:00 | | 2004-03-05 | 43,44 | 691.000 | 43,44 | 42,75 | 43,39 | 00:00:00 | | 2004-03-08 | 42,28 | 634.600 | 43,33 | 42,27 | 42,91 | 00:00:00 | | 2004-03-09 | 42,77 | 996.000 | 42,99 | 42,26 | 42,28 | 00:00:00 | | 2004-03-10 | 41,15 | 836.300 | 42,38 | 41,15 | 42,35 | 00:00:00 | | 2004-03-11 | 41,65 | 904.900 | 41,85 | 40,60 | 41,15 | 00:00:00 | | 2004-03-12 | 41,33 | 1.062.000 | 41,44 | 40,20 | 40,75 | 00:00:00 | | 2004-03-15 | 40,40 | 1.095.800 | 41,06 | 40,25 | 40,92 | 00:00:00 | | 2004-03-16 | 40,01 | 1.124.700 | 40,65 | 38,99 | 39,75 | 00:00:00 | | 2004-03-17 | 40,59 | 1.366.000 | 40,59 | 39,17 | 39,65 | 00:00:00 | | 2004-03-18 | 41,17 | 1.557.700 | 41,88 | 41,03 | 41,50 | 00:00:00 | | 2004-03-19 | 41,47 | 956.600 | 41,85 | 40,70 | 41,80 | 00:00:00 | | 2004-03-22 | 41,20 | 857.200 | 42,38 | 40,98 | 42,11 | 00:00:00 | | 2004-03-23 | 41,42 | 731.500 | 41,55 | 40,90 | 41,39 | 00:00:00 | | 2004-03-24 | 40,08 | 651.300 | 41,08 | 40,02 | 41,01 | 00:00:00 | | 2004-03-25 | 41,22 | 568.100 | 41,26 | 40,10 | 40,18 | 00:00:00 | | 2004-03-26 | 40,99 | 1.000.300 | 41,90 | 40,98 | 41,70 | 00:00:00 | | 2004-03-29 | 41,44 | 729.900 | 41,50 | 40,55 | 41,33 | 00:00:00 | | 2004-03-30 | 41,82 | 746.600 | 42,42 | 41,27 | 41,59 | 00:00:00 | | 2004-03-31 | 42,27 | 1.099.100 | 42,80 | 41,79 | 42,58 | 00:00:00 | | 2004-04-01 | 42,09 | 1.179.200 | 42,69 | 41,81 | 42,44 | 00:00:00 | | 2004-04-02 | 41,16 | 1.120.300 | 41,60 | 40,95 | 41,38 | 00:00:00 | | 2004-04-05 | 40,37 | 752.500 | 41,16 | 40,05 | 41,16 | 00:00:00 | | 2004-04-06 | 40,32 | 769.200 | 40,80 | 40,25 | 40,59 | 00:00:00 | | 2004-04-07 | 40,75 | 564.900 | 41,10 | 40,12 | 40,15 | 00:00:00 | | 2004-04-08 | 40,02 | 1.153.700 | 40,24 | 39,95 | 39,95 | 00:00:00 | | 2004-04-12 | 40,07 | 804.000 | 40,46 | 39,40 | 40,08 | 00:00:00 | | 2004-04-13 | 37,30 | 2.049.800 | 38,95 | 36,89 | 38,75 | 00:00:00 | | 2004-04-14 | 36,49 | 1.461.300 | 37,44 | 35,70 | 35,75 | 00:00:00 | | 2004-04-15 | 36,77 | 832.400 | 37,19 | 36,15 | 36,15 | 00:00:00 | | 2004-04-16 | 36,76 | 1.152.400 | 37,37 | 36,76 | 37,15 | 00:00:00 | | 2004-04-19 | 36,66 | 690.200 | 37,10 | 35,92 | 37,00 | 00:00:00 | | 2004-04-20 | 34,27 | 1.516.400 | 36,25 | 34,18 | 36,15 | 00:00:00 | | 2004-04-21 | 33,80 | 2.153.400 | 34,25 | 32,95 | 33,08 | 00:00:00 | | 2004-04-22 | 34,15 | 1.206.000 | 34,15 | 33,41 | 33,85 | 00:00:00 | | 2004-04-23 | 33,21 | 934.100 | 34,00 | 33,20 | 34,00 | 00:00:00 | | 2004-04-26 | 33,40 | 800.900 | 34,10 | 33,31 | 33,50 | 00:00:00 | | 2004-04-27 | 33,08 | 640.700 | 33,79 | 32,95 | 33,53 | 00:00:00 | | 2004-04-28 | 30,77 | 2.189.600 | 32,79 | 30,52 | 32,79 | 00:00:00 | | 2004-04-29 | 31,34 | 1.412.100 | 31,98 | 31,08 | 31,25 | 00:00:00 | | 2004-04-30 | 31,42 | 690.000 | 32,45 | 31,10 | 32,25 | 00:00:00 | | 2004-05-03 | 31,86 | 715.500 | 32,17 | 31,30 | 31,50 | 00:00:00 | | 2004-05-04 | 34,20 | 1.562.800 | 34,49 | 32,90 | 33,15 | 00:00:00 | | 2004-05-05 | 33,17 | 1.123.700 | 34,11 | 32,95 | 34,11 | 00:00:00 | | 2004-05-06 | 32,05 | 1.568.500 | 33,15 | 32,02 | 33,00 | 00:00:00 | | 2004-05-07 | 30,78 | 1.482.100 | 32,35 | 30,71 | 32,18 | 00:00:00 | | 2004-05-10 | 32,34 | 1.957.700 | 32,73 | 30,45 | 30,45 | 00:00:00 | | 2004-05-11 | 32,62 | 1.088.800 | 32,66 | 31,62 | 32,00 | 00:00:00 | | 2004-05-12 | 31,93 | 1.109.700 | 33,75 | 31,67 | 33,15 | 00:00:00 | | 2004-05-13 | 31,78 | 628.800 | 32,14 | 31,31 | 31,51 | 00:00:00 | | 2004-05-14 | 31,75 | 934.600 | 32,04 | 31,40 | 31,65 | 00:00:00 | | 2004-05-17 | 31,40 | 979.900 | 32,47 | 31,40 | 32,11 | 00:00:00 | | 2004-05-18 | 31,72 | 911.300 | 31,73 | 30,76 | 30,80 | 00:00:00 | | 2004-05-19 | 32,84 | 1.397.700 | 33,14 | 32,00 | 32,26 | 00:00:00 | | 2004-05-20 | 32,46 | 607.700 | 32,94 | 32,06 | 32,84 | 00:00:00 | | 2004-05-21 | 33,26 | 831.600 | 33,79 | 32,96 | 33,79 | 00:00:00 | | 2004-05-24 | 33,75 | 670.900 | 33,75 | 33,02 | 33,25 | 00:00:00 | | 2004-05-25 | 34,58 | 996.700 | 34,81 | 34,01 | 34,16 | 00:00:00 | | 2004-05-26 | 34,83 | 926.900 | 34,97 | 34,27 | 34,97 | 00:00:00 | | 2004-05-27 | 35,33 | 889.200 | 35,68 | 35,15 | 35,45 | 00:00:00 | | 2004-05-28 | 35,02 | 853.300 | 35,50 | 34,94 | 35,49 | 00:00:00 | | 2004-06-01 | 34,39 | 892.500 | 35,60 | 34,21 | 35,50 | 00:00:00 | | 2004-06-02 | 34,51 | 881.600 | 34,70 | 33,91 | 34,61 | 00:00:00 | | 2004-06-03 | 33,52 | 606.000 | 34,56 | 33,52 | 34,40 | 00:00:00 | | 2004-06-04 | 34,28 | 698.900 | 34,30 | 33,04 | 33,04 | 00:00:00 | | 2004-06-07 | 34,40 | 572.500 | 34,60 | 34,00 | 34,00 | 00:00:00 | | 2004-06-08 | 33,80 | 511.500 | 34,06 | 33,45 | 34,00 | 00:00:00 | | 2004-06-09 | 31,88 | 959.900 | 33,09 | 31,80 | 33,00 | 00:00:00 | | 2004-06-10 | 32,29 | 664.500 | 32,68 | 32,14 | 32,19 | 00:00:00 | | 2004-06-14 | 30,65 | 851.300 | 31,46 | 30,65 | 31,41 | 00:00:00 | | 2004-06-15 | 31,79 | 608.200 | 31,79 | 30,90 | 30,98 | 00:00:00 | | 2004-06-16 | 31,00 | 1.532.500 | 31,31 | 30,54 | 31,29 | 00:00:00 | | 2004-06-17 | 31,07 | 1.487.800 | 31,15 | 29,91 | 30,96 | 00:00:00 | | 2004-06-18 | 31,60 | 1.779.300 | 32,04 | 31,56 | 31,74 | 00:00:00 | | 2004-06-21 | 31,23 | 604.800 | 31,78 | 31,11 | 31,78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
