|
 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 | | 2005-09-26 | 43,50 | 1.858.700 | 44,03 | 41,18 | 42,30 | 00:00:00 | | 2005-09-27 | 42,20 | 1.305.100 | 43,28 | 41,66 | 42,98 | 00:00:00 | | 2005-09-28 | 42,55 | 1.098.600 | 42,64 | 41,43 | 42,21 | 00:00:00 | | 2005-09-29 | 43,26 | 915.800 | 43,70 | 42,60 | 42,83 | 00:00:00 | | 2005-09-30 | 42,44 | 718.500 | 43,63 | 42,39 | 43,33 | 00:00:00 | | 2005-10-03 | 42,00 | 737.000 | 42,19 | 41,57 | 42,05 | 00:00:00 | | 2005-10-04 | 41,61 | 675.400 | 42,31 | 41,52 | 42,20 | 00:00:00 | | 2005-10-05 | 40,53 | 1.071.800 | 41,45 | 40,53 | 41,40 | 00:00:00 | | 2005-10-06 | 41,71 | 1.026.200 | 42,23 | 40,99 | 40,99 | 00:00:00 | | 2005-10-07 | 42,96 | 1.043.300 | 43,00 | 41,55 | 41,60 | 00:00:00 | | 2005-10-10 | 43,78 | 1.024.800 | 43,99 | 43,44 | 43,55 | 00:00:00 | | 2005-10-11 | 43,98 | 692.000 | 44,45 | 43,60 | 44,41 | 00:00:00 | | 2005-10-12 | 42,01 | 1.133.000 | 44,16 | 41,90 | 43,73 | 00:00:00 | | 2005-10-13 | 41,65 | 744.300 | 41,65 | 40,53 | 40,83 | 00:00:00 | | 2005-10-14 | 41,45 | 795.500 | 41,59 | 40,22 | 40,41 | 00:00:00 | | 2005-10-17 | 42,73 | 631.400 | 42,92 | 41,95 | 41,95 | 00:00:00 | | 2005-10-18 | 41,75 | 597.500 | 42,78 | 41,75 | 42,48 | 00:00:00 | | 2005-10-19 | 41,08 | 924.100 | 41,52 | 40,60 | 40,80 | 00:00:00 | | 2005-10-20 | 40,06 | 904.600 | 41,50 | 39,63 | 41,00 | 00:00:00 | | 2005-10-21 | 41,11 | 859.600 | 41,31 | 40,04 | 40,29 | 00:00:00 | | 2005-10-24 | 41,87 | 838.400 | 42,23 | 40,95 | 41,08 | 00:00:00 | | 2005-10-25 | 42,23 | 987.300 | 43,20 | 42,21 | 42,45 | 00:00:00 | | 2005-10-26 | 41,26 | 1.283.900 | 42,92 | 41,26 | 42,50 | 00:00:00 | | 2005-10-27 | 40,55 | 1.109.000 | 42,09 | 40,39 | 41,90 | 00:00:00 | | 2005-10-28 | 39,97 | 1.146.000 | 39,97 | 39,04 | 39,70 | 00:00:00 | | 2005-10-31 | 39,10 | 1.006.400 | 40,27 | 38,75 | 39,54 | 00:00:00 | | 2005-11-01 | 39,49 | 743.500 | 39,81 | 38,80 | 39,30 | 00:00:00 | | 2005-11-02 | 40,26 | 539.900 | 40,41 | 39,11 | 39,50 | 00:00:00 | | 2005-11-03 | 39,43 | 502.400 | 40,73 | 39,28 | 40,02 | 00:00:00 | | 2005-11-04 | 39,22 | 583.000 | 39,70 | 38,64 | 39,68 | 00:00:00 | | 2005-11-07 | 39,17 | 542.500 | 39,45 | 38,66 | 38,83 | 00:00:00 | | 2005-11-08 | 39,02 | 681.800 | 39,42 | 38,68 | 38,85 | 00:00:00 | | 2005-11-09 | 40,88 | 884.300 | 40,88 | 39,20 | 39,25 | 00:00:00 | | 2005-11-10 | 40,41 | 830.700 | 41,17 | 40,25 | 41,00 | 00:00:00 | | 2005-11-11 | 41,82 | 726.300 | 41,86 | 40,44 | 40,92 | 00:00:00 | | 2005-11-14 | 41,78 | 562.800 | 42,55 | 41,34 | 41,80 | 00:00:00 | | 2005-11-15 | 41,00 | 529.000 | 41,99 | 41,00 | 41,78 | 00:00:00 | | 2005-11-16 | 43,19 | 1.078.400 | 43,19 | 41,88 | 41,94 | 00:00:00 | | 2005-11-17 | 43,59 | 1.485.100 | 43,95 | 42,99 | 43,50 | 00:00:00 | | 2005-11-18 | 43,26 | 644.000 | 43,70 | 42,75 | 43,62 | 00:00:00 | | 2005-11-21 | 44,35 | 672.900 | 44,35 | 43,26 | 43,97 | 00:00:00 | | 2005-11-22 | 44,46 | 845.900 | 44,71 | 43,14 | 44,36 | 00:00:00 | | 2005-11-23 | 43,00 | 712.100 | 43,91 | 42,82 | 43,91 | 00:00:00 | | 2005-11-25 | 43,95 | 251.500 | 44,05 | 43,70 | 43,84 | 00:00:00 | | 2005-11-28 | 43,52 | 676.200 | 44,07 | 42,77 | 43,77 | 00:00:00 | | 2005-11-29 | 43,36 | 935.500 | 43,65 | 42,89 | 43,10 | 00:00:00 | | 2005-11-30 | 42,11 | 807.700 | 43,05 | 42,00 | 42,95 | 00:00:00 | | 2005-12-01 | 43,49 | 860.400 | 43,68 | 42,63 | 42,68 | 00:00:00 | | 2005-12-02 | 43,64 | 1.274.000 | 44,08 | 43,31 | 43,75 | 00:00:00 | | 2005-12-05 | 43,33 | 621.000 | 43,85 | 42,80 | 43,35 | 00:00:00 | | 2005-12-06 | 44,81 | 1.324.100 | 45,22 | 42,85 | 43,01 | 00:00:00 | | 2005-12-07 | 45,98 | 1.521.400 | 46,13 | 45,27 | 45,30 | 00:00:00 | | 2005-12-08 | 47,15 | 1.523.500 | 47,65 | 45,95 | 46,45 | 00:00:00 | | 2005-12-09 | 46,70 | 1.923.800 | 47,80 | 45,72 | 47,79 | 00:00:00 | | 2005-12-12 | 46,93 | 2.066.700 | 48,64 | 46,70 | 48,11 | 00:00:00 | | 2005-12-13 | 46,90 | 1.395.800 | 47,58 | 46,40 | 46,80 | 00:00:00 | | 2005-12-14 | 45,87 | 852.800 | 46,86 | 45,43 | 46,18 | 00:00:00 | | 2005-12-15 | 46,67 | 743.500 | 46,71 | 46,07 | 46,31 | 00:00:00 | | 2005-12-16 | 47,43 | 822.700 | 47,65 | 46,64 | 46,67 | 00:00:00 | | 2005-12-19 | 46,62 | 1.046.100 | 48,31 | 46,38 | 48,25 | 00:00:00 | | 2005-12-20 | 45,79 | 529.700 | 47,09 | 45,23 | 46,85 | 00:00:00 | | 2005-12-21 | 47,44 | 712.000 | 47,47 | 45,69 | 45,91 | 00:00:00 | | 2005-12-22 | 48,45 | 809.000 | 49,39 | 47,58 | 48,21 | 00:00:00 | | 2005-12-23 | 48,01 | 328.900 | 48,93 | 47,83 | 47,83 | 00:00:00 | | 2005-12-27 | 47,59 | 396.000 | 48,85 | 47,52 | 48,80 | 00:00:00 | | 2005-12-28 | 48,80 | 514.600 | 48,83 | 47,90 | 48,30 | 00:00:00 | | 2005-12-29 | 49,85 | 716.700 | 49,88 | 48,63 | 49,00 | 00:00:00 | | 2005-12-30 | 49,33 | 458.900 | 49,75 | 49,17 | 49,75 | 00:00:00 | | 2006-01-03 | 52,35 | 1.439.200 | 52,52 | 50,00 | 50,00 | 00:00:00 | | 2006-01-04 | 52,41 | 1.297.600 | 52,53 | 51,07 | 51,14 | 00:00:00 | | 2006-01-05 | 51,29 | 1.336.100 | 51,58 | 50,88 | 51,51 | 00:00:00 | | 2006-01-06 | 54,35 | 1.700.700 | 54,73 | 52,23 | 52,65 | 00:00:00 | | 2006-01-09 | 53,65 | 1.072.000 | 54,47 | 53,40 | 53,78 | 00:00:00 | | 2006-01-10 | 53,40 | 736.900 | 53,86 | 52,72 | 53,00 | 00:00:00 | | 2006-01-11 | 53,57 | 831.800 | 53,85 | 52,99 | 53,60 | 00:00:00 | | 2006-01-12 | 53,01 | 740.000 | 54,05 | 52,72 | 53,40 | 00:00:00 | | 2006-01-13 | 55,42 | 1.624.400 | 55,54 | 53,50 | 53,53 | 00:00:00 | | 2006-01-17 | 55,31 | 1.176.200 | 56,18 | 54,71 | 54,96 | 00:00:00 | | 2006-01-18 | 54,19 | 1.197.500 | 55,21 | 53,89 | 54,56 | 00:00:00 | | 2006-01-19 | 55,98 | 1.112.000 | 56,20 | 55,11 | 55,95 | 00:00:00 | | 2006-01-20 | 55,63 | 1.499.400 | 56,95 | 55,02 | 56,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
