|
 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 | | 2000-12-13 | 13,81 | 183.000 | 14,06 | 13,69 | 14,00 | 00:00:00 | | 2000-12-14 | 13,56 | 103.300 | 13,88 | 13,31 | 13,88 | 00:00:00 | | 2000-12-15 | 14,13 | 345.500 | 14,13 | 13,56 | 13,69 | 00:00:00 | | 2000-12-18 | 13,88 | 211.900 | 14,19 | 13,88 | 14,19 | 00:00:00 | | 2000-12-19 | 14,06 | 151.900 | 14,25 | 13,94 | 14,13 | 00:00:00 | | 2000-12-20 | 14,69 | 404.800 | 14,75 | 14,31 | 14,38 | 00:00:00 | | 2000-12-21 | 15,25 | 449.100 | 15,38 | 14,81 | 14,88 | 00:00:00 | | 2000-12-22 | 15,13 | 174.100 | 15,31 | 15,00 | 15,13 | 00:00:00 | | 2000-12-26 | 14,88 | 166.600 | 15,25 | 14,88 | 15,25 | 00:00:00 | | 2000-12-27 | 15,06 | 183.300 | 15,38 | 14,88 | 15,38 | 00:00:00 | | 2000-12-28 | 15,06 | 300.000 | 15,25 | 14,94 | 15,13 | 00:00:00 | | 2000-12-29 | 14,94 | 169.200 | 15,06 | 14,81 | 14,88 | 00:00:00 | | 2001-01-02 | 14,50 | 277.300 | 15,13 | 14,50 | 14,94 | 00:00:00 | | 2001-01-03 | 14,44 | 269.800 | 14,88 | 14,38 | 14,50 | 00:00:00 | | 2001-01-04 | 14,31 | 131.100 | 14,69 | 14,31 | 14,38 | 00:00:00 | | 2001-01-05 | 14,38 | 144.700 | 14,75 | 14,31 | 14,31 | 00:00:00 | | 2001-01-08 | 14,50 | 123.400 | 14,63 | 14,38 | 14,63 | 00:00:00 | | 2001-01-09 | 14,50 | 145.600 | 14,88 | 14,44 | 14,50 | 00:00:00 | | 2001-01-10 | 14,13 | 94.100 | 14,50 | 14,13 | 14,38 | 00:00:00 | | 2001-01-11 | 14,13 | 183.300 | 14,44 | 14,13 | 14,44 | 00:00:00 | | 2001-01-12 | 14,31 | 125.800 | 14,44 | 14,13 | 14,31 | 00:00:00 | | 2001-01-16 | 14,06 | 113.900 | 14,25 | 14,06 | 14,19 | 00:00:00 | | 2001-01-17 | 14,00 | 241.100 | 14,13 | 13,75 | 14,00 | 00:00:00 | | 2001-01-18 | 14,13 | 433.100 | 14,31 | 13,88 | 13,94 | 00:00:00 | | 2001-01-19 | 14,38 | 314.500 | 14,38 | 14,13 | 14,19 | 00:00:00 | | 2001-01-22 | 15,38 | 1.002.500 | 15,44 | 14,19 | 14,38 | 00:00:00 | | 2001-01-23 | 14,94 | 392.300 | 15,25 | 14,56 | 14,81 | 00:00:00 | | 2001-01-24 | 14,44 | 326.700 | 14,69 | 14,44 | 14,69 | 00:00:00 | | 2001-01-25 | 14,50 | 233.100 | 14,63 | 14,44 | 14,44 | 00:00:00 | | 2001-01-26 | 14,56 | 381.900 | 14,56 | 14,25 | 14,31 | 00:00:00 | | 2001-01-29 | 14,32 | 271.400 | 14,66 | 14,26 | 14,66 | 00:00:00 | | 2001-01-30 | 14,26 | 322.100 | 14,36 | 14,18 | 14,31 | 00:00:00 | | 2001-01-31 | 14,41 | 228.700 | 14,52 | 14,12 | 14,22 | 00:00:00 | | 2001-02-01 | 14,34 | 419.600 | 14,45 | 14,05 | 14,30 | 00:00:00 | | 2001-02-02 | 13,82 | 321.500 | 14,01 | 13,80 | 14,01 | 00:00:00 | | 2001-02-05 | 14,06 | 295.200 | 14,19 | 13,71 | 13,82 | 00:00:00 | | 2001-02-06 | 13,99 | 158.900 | 14,00 | 13,75 | 13,89 | 00:00:00 | | 2001-02-07 | 13,82 | 258.000 | 13,96 | 13,71 | 13,96 | 00:00:00 | | 2001-02-08 | 13,21 | 340.900 | 13,84 | 13,21 | 13,80 | 00:00:00 | | 2001-02-09 | 13,33 | 310.400 | 13,58 | 13,15 | 13,21 | 00:00:00 | | 2001-02-12 | 13,66 | 141.700 | 13,91 | 13,51 | 13,51 | 00:00:00 | | 2001-02-13 | 13,88 | 196.100 | 14,20 | 13,88 | 14,10 | 00:00:00 | | 2001-02-14 | 13,72 | 110.300 | 14,20 | 13,72 | 13,88 | 00:00:00 | | 2001-02-15 | 13,62 | 216.500 | 14,05 | 13,61 | 13,86 | 00:00:00 | | 2001-02-16 | 14,05 | 507.000 | 14,10 | 13,70 | 13,70 | 00:00:00 | | 2001-02-20 | 13,81 | 251.100 | 14,16 | 13,77 | 14,10 | 00:00:00 | | 2001-02-21 | 14,00 | 354.200 | 14,00 | 13,61 | 13,63 | 00:00:00 | | 2001-02-22 | 14,86 | 765.000 | 14,99 | 13,96 | 14,01 | 00:00:00 | | 2001-02-23 | 15,90 | 875.100 | 16,24 | 14,87 | 14,96 | 00:00:00 | | 2001-02-26 | 17,19 | 1.023.200 | 17,20 | 15,75 | 16,09 | 00:00:00 | | 2001-02-27 | 17,01 | 755.400 | 18,14 | 17,01 | 18,14 | 00:00:00 | | 2001-02-28 | 16,25 | 344.400 | 16,50 | 16,01 | 16,40 | 00:00:00 | | 2001-03-01 | 16,02 | 254.200 | 16,40 | 15,85 | 16,02 | 00:00:00 | | 2001-03-02 | 15,75 | 468.300 | 16,10 | 15,54 | 15,55 | 00:00:00 | | 2001-03-05 | 16,69 | 266.800 | 16,69 | 15,87 | 15,90 | 00:00:00 | | 2001-03-06 | 16,06 | 289.100 | 16,50 | 16,06 | 16,50 | 00:00:00 | | 2001-03-07 | 16,26 | 158.500 | 16,50 | 16,11 | 16,40 | 00:00:00 | | 2001-03-08 | 17,23 | 894.300 | 17,25 | 16,13 | 16,25 | 00:00:00 | | 2001-03-09 | 16,81 | 677.700 | 17,75 | 16,80 | 17,50 | 00:00:00 | | 2001-03-12 | 17,19 | 556.000 | 17,49 | 16,90 | 17,06 | 00:00:00 | | 2001-03-13 | 16,33 | 574.000 | 16,95 | 16,25 | 16,95 | 00:00:00 | | 2001-03-14 | 16,38 | 346.900 | 16,56 | 16,00 | 16,15 | 00:00:00 | | 2001-03-15 | 15,26 | 247.200 | 16,01 | 15,25 | 16,01 | 00:00:00 | | 2001-03-16 | 14,41 | 233.800 | 15,35 | 14,41 | 15,35 | 00:00:00 | | 2001-03-19 | 14,70 | 446.700 | 15,07 | 14,63 | 14,85 | 00:00:00 | | 2001-03-20 | 14,75 | 377.800 | 14,98 | 14,40 | 14,89 | 00:00:00 | | 2001-03-21 | 14,70 | 208.600 | 14,89 | 14,51 | 14,71 | 00:00:00 | | 2001-03-22 | 15,10 | 282.400 | 15,22 | 14,71 | 14,80 | 00:00:00 | | 2001-03-23 | 15,28 | 163.100 | 15,63 | 15,25 | 15,50 | 00:00:00 | | 2001-03-26 | 15,35 | 154.100 | 15,50 | 15,20 | 15,50 | 00:00:00 | | 2001-03-27 | 14,96 | 618.700 | 15,80 | 14,81 | 15,80 | 00:00:00 | | 2001-03-28 | 14,50 | 264.100 | 14,75 | 14,32 | 14,70 | 00:00:00 | | 2001-03-29 | 14,28 | 268.700 | 14,73 | 14,26 | 14,65 | 00:00:00 | | 2001-03-30 | 14,45 | 242.100 | 14,48 | 14,01 | 14,01 | 00:00:00 | | 2001-04-02 | 13,97 | 299.300 | 14,40 | 13,97 | 14,40 | 00:00:00 | | 2001-04-03 | 14,25 | 474.100 | 14,35 | 14,00 | 14,25 | 00:00:00 | | 2001-04-04 | 15,74 | 635.500 | 15,79 | 14,50 | 14,50 | 00:00:00 | | 2001-04-05 | 15,70 | 236.000 | 15,79 | 15,40 | 15,74 | 00:00:00 | | 2001-04-06 | 16,18 | 240.800 | 16,19 | 15,65 | 15,65 | 00:00:00 | | 2001-04-09 | 16,26 | 175.200 | 16,70 | 16,11 | 16,50 | 00:00:00 | | 2001-04-10 | 16,13 | 215.400 | 16,49 | 16,10 | 16,49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
