|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-27 | 20,31 | 203.600 | 20,44 | 19,81 | 19,81 | 00:00:00 | | 2000-04-28 | 19,44 | 306.600 | 19,44 | 18,87 | 19,06 | 00:00:00 | | 2000-05-01 | 19,75 | 120.500 | 19,87 | 19,37 | 19,44 | 00:00:00 | | 2000-05-02 | 21,56 | 790.300 | 21,62 | 19,37 | 19,37 | 00:00:00 | | 2000-05-03 | 19,81 | 552.000 | 20,69 | 19,81 | 20,62 | 00:00:00 | | 2000-05-04 | 20,31 | 1.053.700 | 20,44 | 19,94 | 20,00 | 00:00:00 | | 2000-05-05 | 20,06 | 350.500 | 20,37 | 19,69 | 20,37 | 00:00:00 | | 2000-05-08 | 19,87 | 186.600 | 19,94 | 19,62 | 19,94 | 00:00:00 | | 2000-05-09 | 19,69 | 300.300 | 19,87 | 19,50 | 19,81 | 00:00:00 | | 2000-05-10 | 20,00 | 311.200 | 20,31 | 19,69 | 19,69 | 00:00:00 | | 2000-05-11 | 20,00 | 132.200 | 20,31 | 20,00 | 20,19 | 00:00:00 | | 2000-05-12 | 20,06 | 118.400 | 20,19 | 19,75 | 20,00 | 00:00:00 | | 2000-05-15 | 19,75 | 192.500 | 20,12 | 19,75 | 19,81 | 00:00:00 | | 2000-05-16 | 19,75 | 243.100 | 19,81 | 19,50 | 19,69 | 00:00:00 | | 2000-05-17 | 18,87 | 316.200 | 19,12 | 18,56 | 19,00 | 00:00:00 | | 2000-05-18 | 18,50 | 341.100 | 18,87 | 18,31 | 18,50 | 00:00:00 | | 2000-05-19 | 18,37 | 376.400 | 18,75 | 18,25 | 18,25 | 00:00:00 | | 2000-05-22 | 18,50 | 480.200 | 19,06 | 18,31 | 18,44 | 00:00:00 | | 2000-05-23 | 18,62 | 129.700 | 18,69 | 18,44 | 18,50 | 00:00:00 | | 2000-05-24 | 18,12 | 438.000 | 18,50 | 18,06 | 18,44 | 00:00:00 | | 2000-05-25 | 18,25 | 264.200 | 18,56 | 18,25 | 18,31 | 00:00:00 | | 2000-05-26 | 18,75 | 130.900 | 19,12 | 18,50 | 18,50 | 00:00:00 | | 2000-05-30 | 19,44 | 232.800 | 19,69 | 19,19 | 19,62 | 00:00:00 | | 2000-05-31 | 19,56 | 276.600 | 19,94 | 19,56 | 19,75 | 00:00:00 | | 2000-06-01 | 19,69 | 105.900 | 19,87 | 19,62 | 19,69 | 00:00:00 | | 2000-06-02 | 21,62 | 303.700 | 21,62 | 20,31 | 20,37 | 00:00:00 | | 2000-06-05 | 21,56 | 208.400 | 22,06 | 21,19 | 21,69 | 00:00:00 | | 2000-06-06 | 21,62 | 180.500 | 22,06 | 21,56 | 22,00 | 00:00:00 | | 2000-06-07 | 21,44 | 105.000 | 21,56 | 21,19 | 21,50 | 00:00:00 | | 2000-06-08 | 20,56 | 122.300 | 21,06 | 20,50 | 21,06 | 00:00:00 | | 2000-06-09 | 19,94 | 197.300 | 20,62 | 19,75 | 20,56 | 00:00:00 | | 2000-06-12 | 20,50 | 256.100 | 20,69 | 20,31 | 20,50 | 00:00:00 | | 2000-06-13 | 21,00 | 291.200 | 21,62 | 20,94 | 21,44 | 00:00:00 | | 2000-06-14 | 21,37 | 252.700 | 21,62 | 21,25 | 21,25 | 00:00:00 | | 2000-06-15 | 21,12 | 110.500 | 21,25 | 20,75 | 21,12 | 00:00:00 | | 2000-06-16 | 21,19 | 340.900 | 21,50 | 21,06 | 21,37 | 00:00:00 | | 2000-06-19 | 20,69 | 218.900 | 21,44 | 20,62 | 21,44 | 00:00:00 | | 2000-06-20 | 20,37 | 170.900 | 21,00 | 20,31 | 20,81 | 00:00:00 | | 2000-06-21 | 20,44 | 162.200 | 20,56 | 20,12 | 20,56 | 00:00:00 | | 2000-06-22 | 20,31 | 146.900 | 20,69 | 20,19 | 20,50 | 00:00:00 | | 2000-06-23 | 19,94 | 133.800 | 20,37 | 19,87 | 20,31 | 00:00:00 | | 2000-06-26 | 20,00 | 201.400 | 20,19 | 19,87 | 19,94 | 00:00:00 | | 2000-06-27 | 20,25 | 213.100 | 20,31 | 19,75 | 19,87 | 00:00:00 | | 2000-06-28 | 21,06 | 208.300 | 21,19 | 20,25 | 20,37 | 00:00:00 | | 2000-06-29 | 20,37 | 95.300 | 20,87 | 20,31 | 20,87 | 00:00:00 | | 2000-06-30 | 20,56 | 122.200 | 20,56 | 20,25 | 20,50 | 00:00:00 | | 2000-07-03 | 20,06 | 85.200 | 20,44 | 20,06 | 20,25 | 00:00:00 | | 2000-07-05 | 19,37 | 171.200 | 20,00 | 19,37 | 19,75 | 00:00:00 | | 2000-07-06 | 19,44 | 57.500 | 19,62 | 19,37 | 19,62 | 00:00:00 | | 2000-07-07 | 19,06 | 148.600 | 19,56 | 18,94 | 19,56 | 00:00:00 | | 2000-07-10 | 19,37 | 105.200 | 19,37 | 19,19 | 19,19 | 00:00:00 | | 2000-07-11 | 20,06 | 237.500 | 20,12 | 19,37 | 19,37 | 00:00:00 | | 2000-07-12 | 20,00 | 309.100 | 20,31 | 19,94 | 20,31 | 00:00:00 | | 2000-07-13 | 19,87 | 151.900 | 20,19 | 19,87 | 20,12 | 00:00:00 | | 2000-07-14 | 19,81 | 63.800 | 20,00 | 19,81 | 20,00 | 00:00:00 | | 2000-07-17 | 19,81 | 72.500 | 19,87 | 19,62 | 19,81 | 00:00:00 | | 2000-07-18 | 19,87 | 176.100 | 20,06 | 19,81 | 19,94 | 00:00:00 | | 2000-07-19 | 19,19 | 162.500 | 19,62 | 19,12 | 19,56 | 00:00:00 | | 2000-07-20 | 18,81 | 119.200 | 19,31 | 18,81 | 19,31 | 00:00:00 | | 2000-07-21 | 18,56 | 451.900 | 19,06 | 18,00 | 18,81 | 00:00:00 | | 2000-07-24 | 18,62 | 81.700 | 18,81 | 18,50 | 18,75 | 00:00:00 | | 2000-07-25 | 18,81 | 85.500 | 19,12 | 18,75 | 18,87 | 00:00:00 | | 2000-07-26 | 19,81 | 261.200 | 19,81 | 19,00 | 19,00 | 00:00:00 | | 2000-07-27 | 19,81 | 60.200 | 19,81 | 19,50 | 19,62 | 00:00:00 | | 2000-07-28 | 19,94 | 39.500 | 19,94 | 19,62 | 19,62 | 00:00:00 | | 2000-07-31 | 19,81 | 70.200 | 19,94 | 19,62 | 19,94 | 00:00:00 | | 2000-08-01 | 19,69 | 79.400 | 19,94 | 19,56 | 19,87 | 00:00:00 | | 2000-08-02 | 19,75 | 180.800 | 19,94 | 19,56 | 19,69 | 00:00:00 | | 2000-08-03 | 18,31 | 262.500 | 19,75 | 18,31 | 19,69 | 00:00:00 | | 2000-08-04 | 19,06 | 177.000 | 19,19 | 18,94 | 19,12 | 00:00:00 | | 2000-08-07 | 19,19 | 65.500 | 19,44 | 19,19 | 19,31 | 00:00:00 | | 2000-08-08 | 19,50 | 53.000 | 19,62 | 19,31 | 19,62 | 00:00:00 | | 2000-08-09 | 18,81 | 72.700 | 19,44 | 18,81 | 19,44 | 00:00:00 | | 2000-08-10 | 19,50 | 142.800 | 19,50 | 19,06 | 19,12 | 00:00:00 | | 2000-08-11 | 20,37 | 205.800 | 20,44 | 19,56 | 19,56 | 00:00:00 | | 2000-08-14 | 20,44 | 116.600 | 20,44 | 20,00 | 20,12 | 00:00:00 | | 2000-08-15 | 20,25 | 85.000 | 20,37 | 20,12 | 20,37 | 00:00:00 | | 2000-08-16 | 20,87 | 124.700 | 20,87 | 20,25 | 20,56 | 00:00:00 | | 2000-08-17 | 20,56 | 80.600 | 20,87 | 20,50 | 20,81 | 00:00:00 | | 2000-08-18 | 19,81 | 120.600 | 20,19 | 19,75 | 20,19 | 00:00:00 | | 2000-08-21 | 19,25 | 104.400 | 19,81 | 19,19 | 19,81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
