|
 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 | | 2006-01-20 | 55,63 | 1.499.400 | 56,95 | 55,02 | 56,65 | 00:00:00 | | 2006-01-23 | 56,98 | 1.568.500 | 57,30 | 55,76 | 56,14 | 00:00:00 | | 2006-01-24 | 56,28 | 1.171.200 | 56,85 | 55,25 | 56,50 | 00:00:00 | | 2006-01-25 | 57,90 | 1.169.600 | 58,13 | 56,95 | 57,68 | 00:00:00 | | 2006-01-26 | 59,37 | 973.600 | 59,37 | 57,26 | 57,33 | 00:00:00 | | 2006-01-27 | 59,85 | 1.091.300 | 60,85 | 59,34 | 60,50 | 00:00:00 | | 2006-01-30 | 60,06 | 1.267.100 | 60,24 | 59,01 | 59,90 | 00:00:00 | | 2006-01-31 | 61,18 | 1.280.300 | 61,50 | 60,49 | 60,51 | 00:00:00 | | 2006-02-01 | 61,06 | 1.266.500 | 62,10 | 59,70 | 61,50 | 00:00:00 | | 2006-02-02 | 60,65 | 1.697.600 | 62,20 | 60,39 | 61,92 | 00:00:00 | | 2006-02-03 | 59,27 | 1.453.100 | 60,07 | 58,29 | 59,80 | 00:00:00 | | 2006-02-06 | 61,08 | 1.209.200 | 61,13 | 59,93 | 60,00 | 00:00:00 | | 2006-02-07 | 56,42 | 2.260.700 | 59,53 | 56,13 | 59,53 | 00:00:00 | | 2006-02-08 | 57,40 | 1.490.800 | 58,17 | 56,22 | 57,15 | 00:00:00 | | 2006-02-09 | 59,78 | 1.872.500 | 60,40 | 59,54 | 60,32 | 00:00:00 | | 2006-02-10 | 58,45 | 2.482.400 | 60,82 | 57,90 | 60,78 | 00:00:00 | | 2006-02-13 | 56,79 | 1.122.900 | 57,94 | 56,24 | 57,91 | 00:00:00 | | 2006-02-14 | 56,59 | 1.438.000 | 57,11 | 56,10 | 56,36 | 00:00:00 | | 2006-02-15 | 54,47 | 1.790.100 | 57,23 | 54,21 | 55,60 | 00:00:00 | | 2006-02-16 | 55,12 | 1.668.800 | 56,15 | 53,78 | 54,01 | 00:00:00 | | 2006-02-17 | 54,12 | 3.341.600 | 55,64 | 53,50 | 55,30 | 00:00:00 | | 2006-02-21 | 54,50 | 1.923.900 | 54,95 | 53,06 | 53,06 | 00:00:00 | | 2006-02-22 | 54,91 | 943.600 | 54,95 | 54,10 | 54,59 | 00:00:00 | | 2006-02-23 | 53,23 | 1.292.500 | 55,05 | 53,15 | 54,95 | 00:00:00 | | 2006-02-24 | 54,12 | 1.018.600 | 54,35 | 52,79 | 53,50 | 00:00:00 | | 2006-02-27 | 52,92 | 857.800 | 54,13 | 52,79 | 54,13 | 00:00:00 | | 2006-02-28 | 50,92 | 2.118.000 | 52,94 | 50,40 | 52,80 | 00:00:00 | | 2006-03-01 | 51,37 | 1.180.600 | 51,91 | 51,15 | 51,85 | 00:00:00 | | 2006-03-02 | 53,25 | 1.609.100 | 53,70 | 50,93 | 51,17 | 00:00:00 | | 2006-03-03 | 51,66 | 1.122.900 | 52,23 | 51,54 | 51,91 | 00:00:00 | | 2006-03-06 | 49,71 | 1.608.500 | 50,93 | 48,81 | 50,60 | 00:00:00 | | 2006-03-07 | 49,52 | 1.245.000 | 50,10 | 48,39 | 49,72 | 00:00:00 | | 2006-03-08 | 49,01 | 1.864.100 | 49,70 | 47,81 | 48,42 | 00:00:00 | | 2006-03-09 | 47,83 | 1.328.000 | 49,78 | 47,83 | 49,26 | 00:00:00 | | 2006-03-10 | 48,62 | 1.608.000 | 48,89 | 46,51 | 47,00 | 00:00:00 | | 2006-03-13 | 48,53 | 847.500 | 49,44 | 48,32 | 49,00 | 00:00:00 | | 2006-03-14 | 49,59 | 887.100 | 50,14 | 48,93 | 49,09 | 00:00:00 | | 2006-03-15 | 51,10 | 1.078.700 | 51,12 | 49,81 | 50,58 | 00:00:00 | | 2006-03-16 | 50,30 | 1.024.900 | 51,06 | 49,62 | 51,00 | 00:00:00 | | 2006-03-17 | 50,16 | 550.500 | 50,54 | 49,66 | 50,40 | 00:00:00 | | 2006-03-20 | 49,60 | 680.700 | 50,34 | 49,24 | 50,17 | 00:00:00 | | 2006-03-21 | 48,76 | 915.000 | 50,25 | 48,51 | 49,10 | 00:00:00 | | 2006-03-22 | 48,33 | 750.100 | 48,95 | 47,94 | 48,00 | 00:00:00 | | 2006-03-23 | 48,43 | 1.734.100 | 49,00 | 48,10 | 48,20 | 00:00:00 | | 2006-03-24 | 50,90 | 1.818.000 | 51,91 | 47,77 | 48,13 | 00:00:00 | | 2006-03-27 | 53,29 | 2.144.100 | 53,77 | 51,10 | 51,10 | 00:00:00 | | 2006-03-28 | 51,20 | 1.747.800 | 52,98 | 51,08 | 52,70 | 00:00:00 | | 2006-03-29 | 52,28 | 1.173.300 | 52,50 | 50,77 | 50,80 | 00:00:00 | | 2006-03-30 | 53,38 | 2.259.500 | 54,16 | 52,35 | 53,75 | 00:00:00 | | 2006-03-31 | 54,12 | 1.472.500 | 54,30 | 52,70 | 53,40 | 00:00:00 | | 2006-04-03 | 53,92 | 1.011.400 | 55,40 | 53,91 | 54,67 | 00:00:00 | | 2006-04-04 | 54,29 | 873.600 | 54,50 | 53,39 | 53,92 | 00:00:00 | | 2006-04-05 | 54,41 | 1.031.700 | 54,50 | 53,28 | 54,34 | 00:00:00 | | 2006-04-06 | 54,38 | 1.232.800 | 54,38 | 53,10 | 54,14 | 00:00:00 | | 2006-04-07 | 52,83 | 2.018.400 | 53,70 | 52,75 | 52,76 | 00:00:00 | | 2006-04-10 | 51,34 | 3.580.900 | 53,23 | 51,11 | 53,10 | 00:00:00 | | 2006-04-11 | 49,70 | 7.124.100 | 51,99 | 49,51 | 51,67 | 00:00:00 | | 2006-04-12 | 50,68 | 1.966.600 | 50,88 | 50,00 | 50,15 | 00:00:00 | | 2006-04-13 | 50,69 | 1.057.600 | 50,69 | 49,75 | 50,25 | 00:00:00 | | 2006-04-17 | 52,83 | 1.790.700 | 52,83 | 51,35 | 51,35 | 00:00:00 | | 2006-04-18 | 53,10 | 1.744.600 | 53,25 | 52,33 | 53,25 | 00:00:00 | | 2006-04-19 | 55,26 | 2.300.200 | 55,39 | 53,16 | 53,41 | 00:00:00 | | 2006-04-20 | 51,98 | 2.797.100 | 55,30 | 51,98 | 55,26 | 00:00:00 | | 2006-04-21 | 52,91 | 1.809.000 | 53,85 | 52,68 | 53,13 | 00:00:00 | | 2006-04-24 | 52,75 | 1.247.500 | 53,34 | 52,35 | 52,78 | 00:00:00 | | 2006-04-25 | 52,71 | 1.058.000 | 53,73 | 52,59 | 53,22 | 00:00:00 | | 2006-04-26 | 53,79 | 1.255.100 | 54,50 | 52,88 | 52,95 | 00:00:00 | | 2006-04-27 | 52,61 | 1.727.400 | 54,85 | 52,45 | 53,20 | 00:00:00 | | 2006-04-28 | 54,68 | 1.179.100 | 54,75 | 53,71 | 53,71 | 00:00:00 | | 2006-05-01 | 54,52 | 1.171.000 | 55,40 | 53,81 | 55,17 | 00:00:00 | | 2006-05-02 | 54,78 | 2.038.300 | 55,25 | 53,59 | 54,69 | 00:00:00 | | 2006-05-03 | 55,50 | 2.691.000 | 55,72 | 53,88 | 55,13 | 00:00:00 | | 2006-05-04 | 55,98 | 1.481.500 | 56,71 | 54,80 | 55,17 | 00:00:00 | | 2006-05-05 | 55,02 | 1.434.600 | 56,15 | 54,43 | 55,97 | 00:00:00 | | 2006-05-08 | 54,13 | 1.263.100 | 54,21 | 52,69 | 53,56 | 00:00:00 | | 2006-05-09 | 56,50 | 1.655.900 | 56,50 | 54,59 | 55,15 | 00:00:00 | | 2006-05-10 | 57,34 | 1.763.700 | 57,51 | 56,22 | 56,49 | 00:00:00 | | 2006-05-11 | 56,86 | 2.283.900 | 58,36 | 56,38 | 58,22 | 00:00:00 | | 2006-05-12 | 54,03 | 2.293.800 | 56,83 | 53,40 | 56,20 | 00:00:00 | | 2006-05-15 | 50,30 | 2.812.900 | 51,10 | 49,81 | 50,58 | 00:00:00 | | 2006-05-16 | 49,91 | 1.865.400 | 51,03 | 48,31 | 50,69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
