Bolsa ES - Histórico de Cotizaciones de AngloGold Ashanti [AU]

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 2024-05-03
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2012-09-20	36,30	1.668.100	36,45	35,54	36,03	00:00:00
2012-09-21	36,61	3.316.900	36,85	36,21	36,65	00:00:00
2012-09-24	36,29	2.018.000	36,64	35,99	36,21	00:00:00
2012-09-25	35,58	1.993.400	36,88	35,54	36,73	00:00:00
2012-09-26	34,45	3.742.000	35,22	34,23	34,87	00:00:00
2012-09-27	35,07	2.299.400	35,20	34,61	34,82	00:00:00
2012-09-28	35,05	2.317.400	35,42	34,36	34,87	00:00:00
2012-10-01	35,28	1.672.300	35,89	35,13	35,43	00:00:00
2012-10-02	34,58	2.093.800	35,42	34,17	35,32	00:00:00
2012-10-03	33,01	2.190.100	34,53	32,99	34,53	00:00:00
2012-10-04	33,07	2.334.400	33,65	33,03	33,49	00:00:00
2012-10-05	33,37	1.935.200	34,10	33,20	33,25	00:00:00
2012-10-08	33,82	2.573.700	33,95	33,51	33,51	00:00:00
2012-10-09	33,80	1.892.100	34,40	33,73	34,00	00:00:00
2012-10-10	34,11	1.898.000	34,39	33,84	34,06	00:00:00
2012-10-11	34,38	1.441.400	34,75	34,21	34,30	00:00:00
2012-10-12	34,28	2.185.400	34,76	34,17	34,62	00:00:00
2012-10-15	34,06	1.445.200	34,43	33,53	34,25	00:00:00
2012-10-16	34,87	1.319.400	34,93	34,47	34,52	00:00:00
2012-10-17	34,94	1.218.000	35,15	34,53	34,97	00:00:00
2012-10-18	32,57	3.185.800	33,82	32,39	33,44	00:00:00
2012-10-19	33,21	2.443.100	33,29	32,30	32,58	00:00:00
2012-10-22	33,26	2.070.500	33,27	32,70	32,83	00:00:00
2012-10-23	32,27	1.171.300	32,64	32,19	32,62	00:00:00
2012-10-24	32,04	1.585.600	32,91	31,98	32,51	00:00:00
2012-10-25	32,50	1.299.800	32,72	32,21	32,64	00:00:00
2012-10-26	32,45	1.561.300	32,63	32,10	32,63	00:00:00
2012-10-31	33,98	1.468.100	34,06	32,58	32,88	00:00:00
2012-11-01	33,58	1.045.700	34,04	33,57	33,83	00:00:00
2012-11-02	32,75	1.283.300	33,68	32,75	33,44	00:00:00
2012-11-05	32,72	1.125.000	33,13	32,47	32,77	00:00:00
2012-11-06	34,04	1.772.100	34,13	32,98	33,11	00:00:00
2012-11-07	34,95	1.913.900	34,97	34,05	34,63	00:00:00
2012-11-08	34,09	2.798.000	34,50	32,95	33,11	00:00:00
2012-11-09	33,39	1.252.100	34,10	33,37	33,83	00:00:00
2012-11-12	33,47	804.800	33,85	33,26	33,81	00:00:00
2012-11-13	32,98	857.400	33,35	32,66	32,92	00:00:00
2012-11-14	31,45	2.419.600	31,95	31,37	31,88	00:00:00
2012-11-15	30,34	2.450.100	31,17	30,23	30,80	00:00:00
2012-11-16	30,73	1.661.200	30,86	29,97	30,37	00:00:00
2012-11-19	31,09	1.251.800	31,45	30,80	31,15	00:00:00
2012-11-20	30,72	1.070.100	30,85	30,44	30,75	00:00:00
2012-11-21	30,94	1.411.700	31,01	30,20	30,35	00:00:00
2012-11-23	31,27	751.300	31,47	30,86	30,93	00:00:00
2012-11-26	31,43	1.504.000	31,45	30,97	31,29	00:00:00
2012-11-27	30,24	1.492.300	31,02	30,22	30,93	00:00:00
2012-11-28	30,65	2.020.200	30,68	29,58	29,61	00:00:00
2012-11-29	31,60	1.342.400	31,67	31,08	31,39	00:00:00
2012-11-30	30,97	1.507.100	31,61	30,52	31,37	00:00:00
2012-12-03	30,03	1.501.600	30,73	30,03	30,51	00:00:00
2012-12-04	30,57	1.534.200	30,69	29,75	29,80	00:00:00
2012-12-05	29,98	2.227.000	30,91	29,84	30,42	00:00:00
2012-12-06	29,91	1.432.700	30,29	29,76	30,09	00:00:00
2012-12-07	30,16	1.076.100	30,34	29,89	30,17	00:00:00
2012-12-10	30,49	1.014.600	30,88	30,27	30,49	00:00:00
2012-12-11	30,21	1.585.300	30,48	30,14	30,21	00:00:00
2012-12-12	30,92	3.481.500	31,27	30,13	30,29	00:00:00
2012-12-13	30,22	1.176.600	30,60	30,15	30,30	00:00:00
2012-12-14	29,90	2.130.300	30,18	29,57	29,94	00:00:00
2012-12-17	29,99	1.474.800	30,17	29,84	29,96	00:00:00
2012-12-18	30,59	2.307.600	30,92	30,14	30,86	00:00:00
2012-12-19	30,30	2.145.800	30,83	30,22	30,76	00:00:00
2012-12-20	30,18	2.246.900	30,38	29,51	30,07	00:00:00
2012-12-21	30,34	2.521.900	30,50	29,70	29,75	00:00:00
2012-12-24	30,30	555.300	30,35	30,05	30,25	00:00:00
2012-12-26	30,40	751.700	30,50	30,25	30,41	00:00:00
2012-12-27	30,95	1.646.700	31,47	30,31	30,35	00:00:00
2012-12-28	30,66	1.048.300	31,19	30,59	30,87	00:00:00
2012-12-31	31,37	1.032.100	31,48	30,66	30,68	00:00:00
2013-01-02	31,32	1.832.700	31,88	31,25	31,63	00:00:00
2013-01-03	30,39	1.321.100	31,49	30,34	31,08	00:00:00
2013-01-04	30,48	1.369.800	30,53	29,95	30,10	00:00:00
2013-01-07	29,87	1.454.400	30,23	29,75	30,06	00:00:00
2013-01-08	29,02	2.069.700	29,58	28,90	29,47	00:00:00
2013-01-09	28,87	1.305.000	29,13	28,79	29,07	00:00:00
2013-01-10	28,77	2.989.900	29,05	28,61	28,83	00:00:00
2013-01-11	29,16	2.474.000	29,17	28,76	28,99	00:00:00
2013-01-14	29,12	1.449.600	29,43	29,01	29,36	00:00:00
2013-01-15	29,55	1.945.400	29,79	29,02	29,19	00:00:00
2013-01-16	29,42	1.014.200	29,56	29,24	29,48	00:00:00
2013-01-17	29,14	1.570.700	29,44	28,83	29,07	00:00:00
Filtrar el histórico: desde / / hasta / /
<< < 41 42 43 44 45 46 47 > >>