|
 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 | | 2004-10-13 | 36,17 | 1.538.300 | 36,44 | 35,15 | 36,10 | 00:00:00 | | 2004-10-14 | 36,47 | 984.900 | 36,72 | 36,00 | 36,35 | 00:00:00 | | 2004-10-15 | 36,87 | 744.700 | 37,37 | 36,61 | 36,85 | 00:00:00 | | 2004-10-18 | 36,62 | 1.249.300 | 37,72 | 36,53 | 37,72 | 00:00:00 | | 2004-10-19 | 37,19 | 1.192.400 | 37,71 | 37,06 | 37,50 | 00:00:00 | | 2004-10-20 | 37,71 | 942.200 | 38,05 | 37,60 | 37,75 | 00:00:00 | | 2004-10-21 | 37,57 | 539.300 | 37,72 | 37,03 | 37,48 | 00:00:00 | | 2004-10-22 | 37,50 | 392.800 | 38,00 | 37,30 | 37,65 | 00:00:00 | | 2004-10-25 | 38,80 | 1.006.000 | 38,95 | 38,02 | 38,02 | 00:00:00 | | 2004-10-26 | 38,90 | 792.400 | 38,94 | 38,50 | 38,90 | 00:00:00 | | 2004-10-27 | 37,71 | 1.259.500 | 39,05 | 37,50 | 38,75 | 00:00:00 | | 2004-10-28 | 36,61 | 1.296.200 | 37,71 | 36,60 | 36,80 | 00:00:00 | | 2004-10-29 | 37,08 | 772.700 | 37,38 | 36,72 | 36,80 | 00:00:00 | | 2004-11-01 | 36,81 | 598.900 | 37,42 | 36,76 | 37,23 | 00:00:00 | | 2004-11-02 | 35,64 | 1.089.100 | 36,51 | 35,44 | 36,50 | 00:00:00 | | 2004-11-03 | 36,27 | 995.100 | 36,31 | 35,77 | 36,25 | 00:00:00 | | 2004-11-04 | 37,18 | 871.600 | 37,65 | 37,15 | 37,35 | 00:00:00 | | 2004-11-05 | 38,15 | 612.700 | 38,27 | 36,83 | 36,95 | 00:00:00 | | 2004-11-08 | 38,46 | 873.800 | 38,80 | 38,13 | 38,53 | 00:00:00 | | 2004-11-09 | 38,24 | 707.000 | 38,73 | 38,24 | 38,60 | 00:00:00 | | 2004-11-10 | 38,19 | 641.100 | 38,66 | 37,78 | 38,50 | 00:00:00 | | 2004-11-11 | 39,00 | 871.100 | 39,00 | 38,20 | 38,53 | 00:00:00 | | 2004-11-12 | 40,78 | 1.952.000 | 41,07 | 39,50 | 39,50 | 00:00:00 | | 2004-11-15 | 40,82 | 916.000 | 41,95 | 40,61 | 41,30 | 00:00:00 | | 2004-11-16 | 41,27 | 911.800 | 41,75 | 40,80 | 41,30 | 00:00:00 | | 2004-11-17 | 41,50 | 1.249.300 | 42,40 | 41,42 | 42,32 | 00:00:00 | | 2004-11-18 | 40,15 | 992.700 | 41,25 | 39,77 | 41,10 | 00:00:00 | | 2004-11-19 | 40,04 | 1.115.800 | 40,54 | 39,81 | 40,50 | 00:00:00 | | 2004-11-22 | 40,00 | 482.400 | 40,14 | 39,61 | 40,10 | 00:00:00 | | 2004-11-23 | 39,08 | 681.400 | 39,97 | 39,04 | 39,70 | 00:00:00 | | 2004-11-24 | 38,69 | 843.500 | 39,13 | 38,39 | 38,83 | 00:00:00 | | 2004-11-26 | 40,02 | 401.000 | 40,04 | 39,10 | 39,10 | 00:00:00 | | 2004-11-29 | 41,01 | 1.102.600 | 41,03 | 40,00 | 40,02 | 00:00:00 | | 2004-11-30 | 39,91 | 796.100 | 40,51 | 39,52 | 40,25 | 00:00:00 | | 2004-12-01 | 39,96 | 705.000 | 40,28 | 39,60 | 40,00 | 00:00:00 | | 2004-12-02 | 38,62 | 1.074.500 | 40,00 | 38,50 | 39,78 | 00:00:00 | | 2004-12-03 | 39,19 | 823.700 | 39,79 | 38,52 | 38,77 | 00:00:00 | | 2004-12-06 | 38,75 | 945.700 | 39,24 | 37,75 | 38,10 | 00:00:00 | | 2004-12-07 | 37,87 | 798.000 | 39,02 | 37,86 | 38,27 | 00:00:00 | | 2004-12-08 | 37,32 | 1.609.100 | 37,34 | 35,96 | 36,36 | 00:00:00 | | 2004-12-09 | 36,76 | 1.008.900 | 37,10 | 36,20 | 36,55 | 00:00:00 | | 2004-12-10 | 36,41 | 667.000 | 37,18 | 36,25 | 36,47 | 00:00:00 | | 2004-12-13 | 36,79 | 625.100 | 37,42 | 36,40 | 36,62 | 00:00:00 | | 2004-12-14 | 36,68 | 626.400 | 36,74 | 36,07 | 36,69 | 00:00:00 | | 2004-12-15 | 36,75 | 646.500 | 37,37 | 36,70 | 36,86 | 00:00:00 | | 2004-12-16 | 35,79 | 1.307.700 | 37,25 | 35,65 | 36,80 | 00:00:00 | | 2004-12-17 | 35,55 | 750.600 | 36,32 | 35,55 | 36,03 | 00:00:00 | | 2004-12-20 | 36,21 | 432.000 | 36,45 | 35,80 | 36,00 | 00:00:00 | | 2004-12-21 | 36,64 | 321.800 | 36,75 | 36,29 | 36,29 | 00:00:00 | | 2004-12-22 | 36,71 | 395.600 | 36,83 | 36,49 | 36,78 | 00:00:00 | | 2004-12-23 | 36,71 | 312.900 | 37,20 | 36,67 | 36,74 | 00:00:00 | | 2004-12-27 | 37,35 | 402.800 | 37,46 | 36,88 | 36,94 | 00:00:00 | | 2004-12-28 | 36,79 | 299.000 | 37,25 | 36,66 | 37,15 | 00:00:00 | | 2004-12-29 | 36,50 | 521.500 | 36,52 | 35,93 | 36,30 | 00:00:00 | | 2004-12-30 | 36,17 | 681.900 | 36,55 | 36,11 | 36,50 | 00:00:00 | | 2004-12-31 | 36,35 | 434.900 | 36,62 | 36,13 | 36,37 | 00:00:00 | | 2005-01-03 | 35,04 | 902.600 | 35,76 | 35,03 | 35,75 | 00:00:00 | | 2005-01-04 | 34,03 | 1.048.800 | 35,17 | 33,85 | 35,02 | 00:00:00 | | 2005-01-05 | 34,27 | 841.600 | 34,86 | 34,12 | 34,12 | 00:00:00 | | 2005-01-06 | 34,13 | 791.700 | 34,53 | 33,71 | 34,27 | 00:00:00 | | 2005-01-07 | 34,37 | 728.600 | 34,72 | 33,90 | 34,57 | 00:00:00 | | 2005-01-10 | 34,30 | 645.100 | 34,50 | 33,97 | 34,33 | 00:00:00 | | 2005-01-11 | 34,55 | 665.800 | 34,67 | 33,91 | 34,13 | 00:00:00 | | 2005-01-12 | 34,51 | 979.000 | 34,76 | 34,23 | 34,60 | 00:00:00 | | 2005-01-13 | 33,93 | 991.000 | 34,14 | 33,48 | 34,00 | 00:00:00 | | 2005-01-14 | 33,41 | 632.300 | 33,63 | 33,23 | 33,42 | 00:00:00 | | 2005-01-18 | 33,14 | 947.400 | 33,35 | 32,78 | 32,95 | 00:00:00 | | 2005-01-19 | 32,82 | 733.500 | 33,18 | 32,78 | 33,18 | 00:00:00 | | 2005-01-20 | 32,97 | 615.600 | 33,19 | 32,56 | 32,65 | 00:00:00 | | 2005-01-21 | 33,50 | 1.074.600 | 33,63 | 32,90 | 33,06 | 00:00:00 | | 2005-01-24 | 33,07 | 459.400 | 33,75 | 32,99 | 33,58 | 00:00:00 | | 2005-01-25 | 32,04 | 854.900 | 32,84 | 31,95 | 32,84 | 00:00:00 | | 2005-01-26 | 32,46 | 720.400 | 32,53 | 32,25 | 32,50 | 00:00:00 | | 2005-01-27 | 32,00 | 643.100 | 32,11 | 31,75 | 31,85 | 00:00:00 | | 2005-01-28 | 32,25 | 455.400 | 32,65 | 32,00 | 32,60 | 00:00:00 | | 2005-01-31 | 32,77 | 1.122.500 | 32,93 | 32,50 | 32,80 | 00:00:00 | | 2005-02-01 | 33,37 | 682.600 | 33,50 | 32,80 | 32,95 | 00:00:00 | | 2005-02-02 | 33,64 | 495.100 | 33,74 | 33,34 | 33,50 | 00:00:00 | | 2005-02-03 | 33,09 | 616.000 | 33,22 | 32,76 | 33,00 | 00:00:00 | | 2005-02-04 | 32,85 | 663.600 | 33,00 | 32,52 | 32,90 | 00:00:00 | | 2005-02-07 | 31,64 | 743.100 | 32,65 | 31,58 | 32,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
