|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 31,64 | 743.100 | 32,65 | 31,58 | 32,65 | 00:00:00 | | 2005-02-08 | 31,80 | 629.400 | 31,99 | 31,27 | 31,49 | 00:00:00 | | 2005-02-09 | 32,61 | 1.178.900 | 32,65 | 31,33 | 31,33 | 00:00:00 | | 2005-02-10 | 34,49 | 1.304.800 | 34,58 | 32,86 | 33,25 | 00:00:00 | | 2005-02-11 | 35,24 | 1.196.000 | 35,64 | 34,65 | 34,99 | 00:00:00 | | 2005-02-14 | 35,49 | 693.900 | 35,62 | 35,15 | 35,60 | 00:00:00 | | 2005-02-15 | 35,32 | 747.700 | 35,65 | 35,16 | 35,30 | 00:00:00 | | 2005-02-16 | 35,07 | 798.100 | 35,28 | 34,56 | 34,76 | 00:00:00 | | 2005-02-17 | 35,65 | 936.700 | 35,65 | 34,75 | 34,80 | 00:00:00 | | 2005-02-18 | 35,66 | 508.500 | 35,87 | 35,49 | 35,65 | 00:00:00 | | 2005-02-22 | 36,82 | 968.800 | 36,82 | 36,06 | 36,50 | 00:00:00 | | 2005-02-23 | 36,52 | 754.500 | 36,72 | 36,02 | 36,56 | 00:00:00 | | 2005-02-24 | 35,88 | 879.000 | 36,50 | 35,61 | 36,50 | 00:00:00 | | 2005-02-25 | 36,17 | 573.500 | 36,35 | 35,80 | 36,00 | 00:00:00 | | 2005-02-28 | 35,97 | 547.500 | 36,31 | 35,77 | 36,28 | 00:00:00 | | 2005-03-01 | 35,31 | 654.900 | 35,80 | 35,20 | 35,70 | 00:00:00 | | 2005-03-02 | 36,01 | 778.100 | 36,09 | 35,21 | 35,25 | 00:00:00 | | 2005-03-03 | 36,23 | 612.500 | 36,50 | 36,18 | 36,40 | 00:00:00 | | 2005-03-04 | 37,27 | 720.100 | 37,57 | 36,74 | 36,85 | 00:00:00 | | 2005-03-07 | 37,02 | 402.800 | 37,29 | 36,81 | 37,05 | 00:00:00 | | 2005-03-08 | 38,24 | 681.700 | 38,33 | 37,28 | 37,60 | 00:00:00 | | 2005-03-09 | 38,39 | 879.400 | 38,79 | 37,78 | 38,60 | 00:00:00 | | 2005-03-10 | 38,44 | 827.000 | 39,00 | 38,22 | 38,84 | 00:00:00 | | 2005-03-11 | 38,20 | 418.000 | 38,69 | 38,10 | 38,62 | 00:00:00 | | 2005-03-14 | 37,61 | 680.800 | 38,10 | 37,40 | 38,10 | 00:00:00 | | 2005-03-15 | 37,51 | 285.700 | 37,80 | 37,39 | 37,80 | 00:00:00 | | 2005-03-16 | 38,61 | 529.000 | 38,67 | 38,02 | 38,35 | 00:00:00 | | 2005-03-17 | 38,45 | 796.500 | 38,99 | 38,32 | 38,85 | 00:00:00 | | 2005-03-18 | 37,99 | 594.900 | 38,29 | 37,80 | 37,80 | 00:00:00 | | 2005-03-21 | 37,02 | 642.500 | 37,51 | 36,85 | 37,50 | 00:00:00 | | 2005-03-22 | 36,06 | 694.500 | 37,06 | 36,00 | 37,01 | 00:00:00 | | 2005-03-23 | 35,49 | 720.800 | 36,14 | 35,40 | 36,00 | 00:00:00 | | 2005-03-24 | 34,93 | 948.100 | 35,65 | 34,78 | 35,25 | 00:00:00 | | 2005-03-28 | 34,71 | 469.700 | 35,15 | 34,67 | 34,87 | 00:00:00 | | 2005-03-29 | 34,17 | 1.290.300 | 34,98 | 34,05 | 34,71 | 00:00:00 | | 2005-03-30 | 34,35 | 587.000 | 34,48 | 33,90 | 34,07 | 00:00:00 | | 2005-03-31 | 34,45 | 534.600 | 34,88 | 34,24 | 34,82 | 00:00:00 | | 2005-04-01 | 34,90 | 611.700 | 35,18 | 34,31 | 34,63 | 00:00:00 | | 2005-04-04 | 34,81 | 579.700 | 34,99 | 34,51 | 34,99 | 00:00:00 | | 2005-04-05 | 34,94 | 409.000 | 35,10 | 34,75 | 34,81 | 00:00:00 | | 2005-04-06 | 35,30 | 317.600 | 35,40 | 34,90 | 34,96 | 00:00:00 | | 2005-04-07 | 35,01 | 406.200 | 35,40 | 34,91 | 35,07 | 00:00:00 | | 2005-04-08 | 34,93 | 524.000 | 35,19 | 34,60 | 34,74 | 00:00:00 | | 2005-04-11 | 35,01 | 459.600 | 35,26 | 34,93 | 35,25 | 00:00:00 | | 2005-04-12 | 34,87 | 422.000 | 34,93 | 34,40 | 34,80 | 00:00:00 | | 2005-04-13 | 34,35 | 546.900 | 35,05 | 34,29 | 34,80 | 00:00:00 | | 2005-04-14 | 33,55 | 903.200 | 34,40 | 33,38 | 33,80 | 00:00:00 | | 2005-04-15 | 33,47 | 757.100 | 34,24 | 33,43 | 33,60 | 00:00:00 | | 2005-04-18 | 33,63 | 668.700 | 34,00 | 33,35 | 33,62 | 00:00:00 | | 2005-04-19 | 34,98 | 778.600 | 35,07 | 33,94 | 34,04 | 00:00:00 | | 2005-04-20 | 34,99 | 593.000 | 35,48 | 34,68 | 34,88 | 00:00:00 | | 2005-04-21 | 34,11 | 661.000 | 35,11 | 33,88 | 34,90 | 00:00:00 | | 2005-04-22 | 33,71 | 580.500 | 34,30 | 33,64 | 34,22 | 00:00:00 | | 2005-04-25 | 33,59 | 711.800 | 33,60 | 33,04 | 33,23 | 00:00:00 | | 2005-04-26 | 33,46 | 443.500 | 34,20 | 33,40 | 34,10 | 00:00:00 | | 2005-04-27 | 32,15 | 1.136.000 | 33,13 | 31,99 | 33,11 | 00:00:00 | | 2005-04-28 | 31,51 | 835.500 | 32,11 | 31,38 | 32,11 | 00:00:00 | | 2005-04-29 | 31,78 | 729.200 | 32,72 | 31,45 | 31,45 | 00:00:00 | | 2005-05-02 | 31,92 | 474.000 | 31,98 | 31,40 | 31,78 | 00:00:00 | | 2005-05-03 | 32,54 | 421.800 | 32,77 | 31,90 | 31,92 | 00:00:00 | | 2005-05-04 | 32,93 | 622.600 | 33,11 | 32,55 | 32,65 | 00:00:00 | | 2005-05-05 | 33,01 | 321.900 | 33,29 | 32,80 | 33,05 | 00:00:00 | | 2005-05-06 | 32,70 | 750.400 | 32,70 | 31,76 | 32,01 | 00:00:00 | | 2005-05-09 | 32,30 | 439.000 | 32,54 | 32,00 | 32,05 | 00:00:00 | | 2005-05-10 | 31,70 | 517.500 | 32,66 | 31,60 | 32,48 | 00:00:00 | | 2005-05-11 | 31,59 | 376.500 | 31,85 | 31,51 | 31,70 | 00:00:00 | | 2005-05-12 | 30,61 | 831.900 | 31,81 | 30,50 | 31,60 | 00:00:00 | | 2005-05-13 | 31,00 | 647.500 | 31,19 | 30,51 | 30,59 | 00:00:00 | | 2005-05-16 | 31,17 | 512.600 | 31,25 | 30,83 | 30,95 | 00:00:00 | | 2005-05-17 | 32,20 | 531.800 | 32,34 | 31,38 | 31,39 | 00:00:00 | | 2005-05-18 | 32,80 | 731.300 | 32,99 | 32,41 | 32,99 | 00:00:00 | | 2005-05-19 | 32,11 | 642.100 | 32,40 | 31,85 | 32,40 | 00:00:00 | | 2005-05-20 | 31,85 | 328.200 | 31,90 | 31,51 | 31,85 | 00:00:00 | | 2005-05-23 | 31,96 | 619.000 | 32,15 | 31,70 | 31,85 | 00:00:00 | | 2005-05-24 | 32,05 | 730.200 | 32,12 | 31,63 | 31,92 | 00:00:00 | | 2005-05-25 | 32,83 | 918.600 | 32,83 | 32,10 | 32,39 | 00:00:00 | | 2005-05-26 | 32,43 | 402.600 | 32,99 | 32,43 | 32,83 | 00:00:00 | | 2005-05-27 | 33,80 | 794.600 | 33,85 | 32,51 | 32,51 | 00:00:00 | | 2005-05-31 | 34,34 | 1.125.500 | 34,39 | 33,16 | 33,40 | 00:00:00 | | 2005-06-01 | 34,74 | 947.000 | 34,93 | 34,31 | 34,45 | 00:00:00 | | 2005-06-02 | 34,26 | 985.600 | 35,62 | 34,11 | 35,07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
