|
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 2024-04-20 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2004-06-21 | 31,23 | 604.800 | 31,78 | 31,11 | 31,78 | 00:00:00 | 2004-06-22 | 31,54 | 597.900 | 31,91 | 31,33 | 31,45 | 00:00:00 | 2004-06-23 | 31,90 | 663.100 | 32,03 | 31,65 | 32,00 | 00:00:00 | 2004-06-24 | 32,82 | 674.200 | 32,95 | 32,50 | 32,60 | 00:00:00 | 2004-06-25 | 32,49 | 429.700 | 32,64 | 32,24 | 32,50 | 00:00:00 | 2004-06-28 | 31,52 | 689.600 | 33,05 | 31,52 | 32,70 | 00:00:00 | 2004-06-29 | 31,82 | 1.015.700 | 32,23 | 31,56 | 31,83 | 00:00:00 | 2004-06-30 | 32,16 | 953.600 | 32,68 | 31,85 | 32,53 | 00:00:00 | 2004-07-01 | 32,42 | 971.200 | 32,94 | 32,22 | 32,89 | 00:00:00 | 2004-07-02 | 32,85 | 544.000 | 32,92 | 32,48 | 32,75 | 00:00:00 | 2004-07-06 | 32,40 | 478.000 | 32,84 | 32,06 | 32,80 | 00:00:00 | 2004-07-07 | 34,29 | 1.334.600 | 34,29 | 32,90 | 32,95 | 00:00:00 | 2004-07-08 | 34,15 | 1.536.400 | 34,40 | 33,41 | 33,90 | 00:00:00 | 2004-07-09 | 34,43 | 504.100 | 34,54 | 33,60 | 34,10 | 00:00:00 | 2004-07-12 | 33,92 | 515.000 | 34,43 | 33,86 | 34,43 | 00:00:00 | 2004-07-13 | 33,45 | 583.600 | 33,49 | 32,94 | 33,45 | 00:00:00 | 2004-07-14 | 33,62 | 601.500 | 34,20 | 33,62 | 34,15 | 00:00:00 | 2004-07-15 | 33,57 | 342.900 | 33,90 | 33,21 | 33,40 | 00:00:00 | 2004-07-16 | 32,82 | 583.800 | 33,96 | 32,82 | 33,90 | 00:00:00 | 2004-07-19 | 32,17 | 910.400 | 32,75 | 31,51 | 32,75 | 00:00:00 | 2004-07-20 | 31,90 | 623.600 | 32,17 | 31,52 | 31,93 | 00:00:00 | 2004-07-21 | 31,53 | 706.500 | 32,00 | 31,49 | 31,75 | 00:00:00 | 2004-07-22 | 31,89 | 648.600 | 32,07 | 31,65 | 31,90 | 00:00:00 | 2004-07-23 | 31,05 | 668.000 | 31,69 | 30,91 | 31,63 | 00:00:00 | 2004-07-26 | 30,13 | 799.200 | 31,19 | 29,97 | 31,05 | 00:00:00 | 2004-07-27 | 30,77 | 839.800 | 31,18 | 30,25 | 30,41 | 00:00:00 | 2004-07-28 | 31,95 | 863.200 | 31,95 | 30,95 | 31,20 | 00:00:00 | 2004-07-29 | 32,05 | 517.900 | 32,39 | 31,87 | 32,04 | 00:00:00 | 2004-07-30 | 32,79 | 516.500 | 33,43 | 32,64 | 32,85 | 00:00:00 | 2004-08-02 | 33,15 | 411.000 | 33,32 | 32,78 | 33,06 | 00:00:00 | 2004-08-03 | 32,98 | 842.800 | 33,50 | 32,95 | 33,19 | 00:00:00 | 2004-08-04 | 32,98 | 751.100 | 33,20 | 32,81 | 32,91 | 00:00:00 | 2004-08-05 | 32,45 | 599.400 | 33,25 | 32,33 | 32,90 | 00:00:00 | 2004-08-06 | 33,00 | 1.081.900 | 33,65 | 33,00 | 33,25 | 00:00:00 | 2004-08-09 | 33,09 | 449.700 | 33,10 | 32,46 | 33,10 | 00:00:00 | 2004-08-10 | 32,90 | 771.200 | 33,48 | 32,83 | 33,10 | 00:00:00 | 2004-08-11 | 32,00 | 679.700 | 32,40 | 31,75 | 32,20 | 00:00:00 | 2004-08-12 | 32,61 | 1.072.600 | 32,98 | 31,85 | 32,05 | 00:00:00 | 2004-08-13 | 33,75 | 607.100 | 33,84 | 33,13 | 33,15 | 00:00:00 | 2004-08-16 | 34,32 | 853.200 | 34,47 | 34,11 | 34,31 | 00:00:00 | 2004-08-17 | 34,03 | 1.087.100 | 34,43 | 33,96 | 34,35 | 00:00:00 | 2004-08-18 | 33,95 | 413.800 | 34,12 | 33,74 | 33,76 | 00:00:00 | 2004-08-19 | 35,70 | 1.032.900 | 35,70 | 34,50 | 34,50 | 00:00:00 | 2004-08-20 | 36,55 | 1.502.400 | 36,62 | 35,50 | 35,71 | 00:00:00 | 2004-08-23 | 35,93 | 1.152.900 | 37,32 | 35,69 | 37,26 | 00:00:00 | 2004-08-24 | 34,59 | 937.200 | 35,50 | 34,59 | 35,35 | 00:00:00 | 2004-08-25 | 35,50 | 1.306.600 | 35,80 | 34,55 | 34,60 | 00:00:00 | 2004-08-26 | 35,13 | 527.600 | 35,65 | 35,06 | 35,65 | 00:00:00 | 2004-08-27 | 35,24 | 474.700 | 35,25 | 34,74 | 34,95 | 00:00:00 | 2004-08-30 | 34,60 | 707.700 | 35,71 | 34,56 | 35,19 | 00:00:00 | 2004-08-31 | 35,50 | 701.000 | 35,60 | 34,83 | 34,93 | 00:00:00 | 2004-09-01 | 35,90 | 577.000 | 36,00 | 35,17 | 35,41 | 00:00:00 | 2004-09-02 | 35,44 | 462.800 | 35,64 | 35,26 | 35,40 | 00:00:00 | 2004-09-03 | 34,94 | 493.800 | 35,31 | 34,68 | 34,75 | 00:00:00 | 2004-09-07 | 34,79 | 424.400 | 34,94 | 34,43 | 34,94 | 00:00:00 | 2004-09-08 | 34,90 | 629.600 | 35,48 | 34,57 | 34,79 | 00:00:00 | 2004-09-09 | 35,17 | 325.100 | 35,24 | 34,75 | 34,90 | 00:00:00 | 2004-09-10 | 35,34 | 347.800 | 35,96 | 35,30 | 35,71 | 00:00:00 | 2004-09-13 | 35,84 | 422.600 | 36,13 | 35,58 | 35,93 | 00:00:00 | 2004-09-14 | 36,82 | 519.100 | 36,87 | 35,88 | 35,92 | 00:00:00 | 2004-09-15 | 36,53 | 509.100 | 37,08 | 36,36 | 37,00 | 00:00:00 | 2004-09-16 | 36,42 | 583.900 | 36,83 | 36,35 | 36,83 | 00:00:00 | 2004-09-17 | 36,15 | 683.700 | 36,87 | 36,00 | 36,65 | 00:00:00 | 2004-09-20 | 36,62 | 445.700 | 36,80 | 36,04 | 36,04 | 00:00:00 | 2004-09-21 | 37,90 | 662.900 | 38,08 | 37,10 | 37,25 | 00:00:00 | 2004-09-22 | 37,52 | 620.600 | 37,87 | 37,32 | 37,41 | 00:00:00 | 2004-09-23 | 37,90 | 523.200 | 38,24 | 37,69 | 37,75 | 00:00:00 | 2004-09-24 | 37,78 | 437.700 | 38,05 | 37,42 | 38,00 | 00:00:00 | 2004-09-27 | 37,80 | 542.300 | 38,09 | 37,25 | 37,65 | 00:00:00 | 2004-09-28 | 38,44 | 1.243.100 | 38,83 | 38,02 | 38,06 | 00:00:00 | 2004-09-29 | 38,18 | 994.800 | 38,84 | 37,87 | 38,61 | 00:00:00 | 2004-09-30 | 38,90 | 1.200.400 | 38,99 | 38,18 | 38,30 | 00:00:00 | 2004-10-01 | 38,30 | 527.500 | 38,66 | 38,05 | 38,32 | 00:00:00 | 2004-10-04 | 37,12 | 972.700 | 37,51 | 36,75 | 37,38 | 00:00:00 | 2004-10-05 | 38,21 | 1.162.200 | 38,40 | 36,99 | 37,26 | 00:00:00 | 2004-10-06 | 38,39 | 762.700 | 38,39 | 37,84 | 37,84 | 00:00:00 | 2004-10-07 | 37,54 | 571.800 | 38,30 | 37,46 | 38,20 | 00:00:00 | 2004-10-08 | 38,16 | 855.700 | 38,57 | 38,06 | 38,20 | 00:00:00 | 2004-10-11 | 38,25 | 468.000 | 38,30 | 37,55 | 38,30 | 00:00:00 | 2004-10-12 | 37,27 | 628.000 | 37,83 | 37,11 | 37,35 | 00:00:00 | 2004-10-13 | 36,17 | 1.538.300 | 36,44 | 35,15 | 36,10 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|