|
 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 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2014-08-19 | 17,22 | 1.495.600 | 17,39 | 17,14 | 17,28 | 00:00:00 | | 2014-08-20 | 17,27 | 1.523.400 | 17,42 | 17,08 | 17,17 | 00:00:00 | | 2014-08-21 | 17,03 | 2.416.500 | 17,17 | 16,86 | 16,97 | 00:00:00 | | 2014-08-22 | 16,89 | 1.669.600 | 17,08 | 16,79 | 16,94 | 00:00:00 | | 2014-08-25 | 16,71 | 1.382.000 | 16,80 | 16,60 | 16,73 | 00:00:00 | | 2014-08-26 | 16,98 | 1.364.100 | 17,07 | 16,84 | 16,92 | 00:00:00 | | 2014-08-27 | 16,97 | 689.800 | 17,18 | 16,92 | 17,05 | 00:00:00 | | 2014-08-28 | 16,99 | 952.900 | 17,16 | 16,92 | 17,13 | 00:00:00 | | 2014-08-29 | 17,18 | 1.486.500 | 17,21 | 16,93 | 17,02 | 00:00:00 | | 2014-09-03 | 16,46 | 1.593.600 | 16,67 | 16,45 | 16,62 | 00:00:00 | | 2014-09-04 | 15,90 | 3.417.600 | 16,57 | 15,84 | 16,48 | 00:00:00 | | 2014-09-08 | 15,38 | 2.420.600 | 15,74 | 15,35 | 15,74 | 00:00:00 | | 2014-09-12 | 13,45 | 4.069.000 | 13,57 | 13,03 | 13,10 | 00:00:00 | | 2014-09-15 | 13,67 | 3.073.300 | 14,04 | 13,48 | 14,03 | 00:00:00 | | 2014-09-16 | 13,66 | 1.979.600 | 13,89 | 13,59 | 13,68 | 00:00:00 | | 2014-09-19 | 13,10 | 2.260.500 | 13,23 | 12,98 | 13,18 | 00:00:00 | | 2014-09-22 | 12,83 | 1.821.800 | 13,11 | 12,78 | 13,05 | 00:00:00 | | 2014-09-30 | 12,00 | 3.001.900 | 12,26 | 11,95 | 12,09 | 00:00:00 | | 2014-10-01 | 12,00 | 1.935.700 | 12,22 | 11,97 | 11,98 | 00:00:00 | | 2014-10-06 | 11,66 | 1.912.500 | 11,73 | 11,38 | 11,45 | 00:00:00 | | 2014-10-07 | 11,14 | 2.406.200 | 11,79 | 11,13 | 11,70 | 00:00:00 | | 2014-10-08 | 11,68 | 4.176.600 | 11,83 | 10,57 | 11,22 | 00:00:00 | | 2014-10-13 | 11,05 | 2.329.100 | 11,41 | 10,91 | 10,95 | 00:00:00 | | 2014-10-14 | 10,89 | 2.390.600 | 11,16 | 10,74 | 11,02 | 00:00:00 | | 2014-10-15 | 10,19 | 5.521.700 | 10,95 | 10,09 | 10,86 | 00:00:00 | | 2014-10-20 | 10,00 | 3.663.200 | 10,15 | 9,72 | 10,12 | 00:00:00 | | 2014-10-21 | 10,12 | 2.277.200 | 10,24 | 10,05 | 10,09 | 00:00:00 | | 2014-10-22 | 9,59 | 3.202.100 | 10,01 | 9,59 | 9,95 | 00:00:00 | | 2014-10-23 | 9,66 | 3.031.600 | 9,78 | 9,48 | 9,58 | 00:00:00 | | 2014-10-24 | 9,54 | 2.520.300 | 9,69 | 9,48 | 9,60 | 00:00:00 | | 2014-10-27 | 9,34 | 1.683.000 | 9,52 | 9,31 | 9,42 | 00:00:00 | | 2014-10-30 | 8,47 | 6.024.200 | 9,08 | 8,47 | 9,03 | 00:00:00 | | 2014-10-31 | 8,27 | 7.829.000 | 8,60 | 8,07 | 8,15 | 00:00:00 | | 2014-11-06 | 9,03 | 4.418.800 | 9,27 | 8,90 | 8,90 | 00:00:00 | | 2014-11-07 | 9,82 | 4.612.000 | 9,86 | 9,08 | 9,21 | 00:00:00 | | 2014-11-10 | 8,85 | 4.742.000 | 9,57 | 8,80 | 9,50 | 00:00:00 | | 2014-11-13 | 8,72 | 2.947.500 | 9,07 | 8,65 | 8,91 | 00:00:00 | | 2014-11-14 | 9,56 | 6.549.100 | 9,63 | 8,40 | 8,55 | 00:00:00 | | 2014-11-18 | 10,27 | 6.060.200 | 10,32 | 9,70 | 9,79 | 00:00:00 | | 2014-11-19 | 9,34 | 7.361.800 | 10,15 | 9,31 | 10,08 | 00:00:00 | | 2014-11-20 | 9,57 | 3.851.500 | 9,86 | 9,31 | 9,51 | 00:00:00 | | 2014-11-21 | 9,89 | 4.683.600 | 10,21 | 9,66 | 9,93 | 00:00:00 | | 2014-11-24 | 9,56 | 2.507.500 | 9,77 | 9,44 | 9,72 | 00:00:00 | | 2014-11-25 | 9,97 | 2.640.000 | 9,99 | 9,53 | 9,53 | 00:00:00 | | 2014-11-26 | 9,74 | 2.559.400 | 9,96 | 9,62 | 9,87 | 00:00:00 | | 2014-12-03 | 9,10 | 3.507.800 | 9,26 | 8,98 | 8,98 | 00:00:00 | | 2014-12-11 | 8,27 | 4.245.400 | 8,60 | 8,13 | 8,36 | 00:00:00 | | 2014-12-12 | 8,21 | 4.171.500 | 8,41 | 8,04 | 8,21 | 00:00:00 | | 2014-12-17 | 8,16 | 5.657.400 | 8,20 | 7,72 | 7,72 | 00:00:00 | | 2014-12-18 | 8,68 | 4.651.600 | 8,74 | 8,35 | 8,51 | 00:00:00 | | 2014-12-19 | 8,73 | 11.267.400 | 8,80 | 8,50 | 8,65 | 00:00:00 | | 2014-12-22 | 8,03 | 5.227.400 | 8,72 | 7,95 | 8,72 | 00:00:00 | | 2014-12-23 | 8,15 | 4.084.700 | 8,63 | 8,01 | 8,01 | 00:00:00 | | 2014-12-24 | 8,39 | 2.015.600 | 8,50 | 7,98 | 8,04 | 00:00:00 | | 2014-12-26 | 8,74 | 3.057.800 | 8,85 | 8,49 | 8,58 | 00:00:00 | | 2015-01-12 | 10,77 | 5.486.500 | 10,94 | 10,19 | 10,24 | 00:00:00 | | 2015-01-21 | 11,42 | 7.093.100 | 11,88 | 11,19 | 11,69 | 00:00:00 | | 2015-01-22 | 11,36 | 4.733.000 | 11,73 | 11,22 | 11,60 | 00:00:00 | | 2015-01-26 | 10,92 | 3.861.600 | 10,93 | 10,55 | 10,67 | 00:00:00 | | 2015-02-02 | 12,77 | 5.464.800 | 12,88 | 11,95 | 12,03 | 00:00:00 | | 2015-02-03 | 12,79 | 5.496.300 | 13,12 | 12,59 | 12,91 | 00:00:00 | | 2015-02-04 | 12,76 | 5.052.800 | 12,88 | 12,43 | 12,63 | 00:00:00 | | 2015-02-05 | 12,99 | 2.055.000 | 13,00 | 12,63 | 12,66 | 00:00:00 | | 2015-02-06 | 12,26 | 4.059.600 | 12,53 | 12,07 | 12,12 | 00:00:00 | | 2015-02-10 | 12,22 | 2.627.000 | 12,33 | 11,94 | 12,10 | 00:00:00 | | 2015-02-13 | 12,33 | 3.502.500 | 12,44 | 12,16 | 12,22 | 00:00:00 | | 2015-02-26 | 11,16 | 3.021.700 | 11,37 | 11,14 | 11,36 | 00:00:00 | | 2015-02-27 | 11,27 | 2.135.100 | 11,47 | 11,23 | 11,32 | 00:00:00 | | 2015-03-03 | 10,60 | 2.458.100 | 11,09 | 10,56 | 11,01 | 00:00:00 | | 2015-03-04 | 10,49 | 2.128.500 | 10,74 | 10,41 | 10,71 | 00:00:00 | | 2015-03-05 | 10,29 | 1.560.300 | 10,64 | 10,27 | 10,48 | 00:00:00 | | 2015-03-06 | 9,56 | 4.154.600 | 10,02 | 9,53 | 9,99 | 00:00:00 | | 2015-03-09 | 9,13 | 3.315.000 | 9,63 | 9,10 | 9,59 | 00:00:00 | | 2015-03-17 | 8,86 | 2.635.400 | 9,04 | 8,61 | 8,70 | 00:00:00 | | 2015-03-18 | 9,57 | 4.311.000 | 9,66 | 8,86 | 8,88 | 00:00:00 | | 2015-03-19 | 9,40 | 2.800.200 | 9,52 | 9,14 | 9,48 | 00:00:00 | | 2015-03-20 | 9,84 | 6.862.200 | 9,99 | 9,51 | 9,53 | 00:00:00 | | 2015-03-25 | 9,94 | 2.419.500 | 10,21 | 9,92 | 10,11 | 00:00:00 | | 2015-03-26 | 10,10 | 4.035.500 | 10,51 | 9,88 | 10,43 | 00:00:00 | | 2015-03-27 | 9,86 | 2.468.000 | 10,06 | 9,68 | 9,86 | 00:00:00 | | 2015-03-31 | 9,34 | 2.665.600 | 9,79 | 9,28 | 9,61 | 00:00:00 | | | << < 41 42 43 44 45 46 47 > >> |
|
