|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 18,17 | 113.400 | 18,52 | 18,16 | 18,49 | 00:00:00 | | 2001-08-06 | 18,34 | 115.300 | 18,40 | 18,15 | 18,20 | 00:00:00 | | 2001-08-07 | 18,05 | 79.600 | 18,15 | 17,97 | 18,15 | 00:00:00 | | 2001-08-08 | 18,00 | 275.600 | 18,07 | 17,93 | 18,06 | 00:00:00 | | 2001-08-09 | 19,00 | 668.500 | 19,14 | 18,11 | 18,11 | 00:00:00 | | 2001-08-10 | 18,46 | 668.800 | 18,70 | 18,30 | 18,65 | 00:00:00 | | 2001-08-13 | 18,39 | 532.300 | 18,60 | 18,22 | 18,48 | 00:00:00 | | 2001-08-14 | 18,08 | 369.100 | 18,34 | 18,08 | 18,18 | 00:00:00 | | 2001-08-15 | 18,00 | 606.900 | 18,18 | 17,86 | 18,14 | 00:00:00 | | 2001-08-16 | 17,98 | 433.500 | 18,06 | 17,80 | 18,00 | 00:00:00 | | 2001-08-17 | 17,96 | 775.200 | 18,25 | 17,68 | 17,95 | 00:00:00 | | 2001-08-20 | 18,03 | 387.100 | 18,03 | 17,73 | 17,89 | 00:00:00 | | 2001-08-21 | 18,18 | 408.400 | 18,19 | 17,81 | 17,95 | 00:00:00 | | 2001-08-22 | 17,75 | 180.900 | 18,10 | 17,59 | 17,98 | 00:00:00 | | 2001-08-23 | 17,97 | 260.300 | 18,05 | 17,95 | 17,98 | 00:00:00 | | 2001-08-24 | 17,91 | 456.200 | 18,05 | 17,79 | 17,90 | 00:00:00 | | 2001-08-27 | 17,89 | 210.700 | 18,10 | 17,75 | 18,10 | 00:00:00 | | 2001-08-28 | 17,77 | 163.500 | 17,95 | 17,51 | 17,84 | 00:00:00 | | 2001-08-29 | 17,67 | 109.100 | 18,09 | 17,62 | 18,09 | 00:00:00 | | 2001-08-30 | 17,98 | 89.800 | 17,98 | 17,66 | 17,67 | 00:00:00 | | 2001-08-31 | 17,85 | 170.500 | 17,90 | 17,60 | 17,62 | 00:00:00 | | 2001-09-04 | 17,19 | 220.100 | 17,53 | 17,09 | 17,51 | 00:00:00 | | 2001-09-05 | 16,00 | 1.691.600 | 16,40 | 15,99 | 15,99 | 00:00:00 | | 2001-09-06 | 15,21 | 1.111.100 | 15,80 | 15,20 | 15,75 | 00:00:00 | | 2001-09-07 | 15,45 | 563.700 | 15,83 | 15,35 | 15,70 | 00:00:00 | | 2001-09-10 | 15,82 | 347.500 | 15,83 | 15,60 | 15,65 | 00:00:00 | | 2001-09-17 | 16,52 | 695.700 | 17,24 | 16,46 | 16,74 | 00:00:00 | | 2001-09-18 | 16,54 | 875.300 | 16,65 | 16,25 | 16,47 | 00:00:00 | | 2001-09-19 | 16,62 | 1.326.100 | 16,85 | 16,29 | 16,47 | 00:00:00 | | 2001-09-20 | 16,40 | 868.200 | 16,54 | 16,11 | 16,39 | 00:00:00 | | 2001-09-21 | 16,01 | 1.229.400 | 16,74 | 16,01 | 16,40 | 00:00:00 | | 2001-09-24 | 15,39 | 940.700 | 16,00 | 15,28 | 16,00 | 00:00:00 | | 2001-09-25 | 15,51 | 372.000 | 15,95 | 15,50 | 15,71 | 00:00:00 | | 2001-09-26 | 16,13 | 1.064.700 | 16,35 | 15,60 | 15,90 | 00:00:00 | | 2001-09-27 | 15,95 | 435.700 | 16,20 | 15,81 | 16,09 | 00:00:00 | | 2001-09-28 | 15,96 | 317.300 | 16,20 | 15,95 | 16,01 | 00:00:00 | | 2001-10-01 | 16,04 | 567.100 | 16,13 | 15,60 | 15,80 | 00:00:00 | | 2001-10-02 | 16,63 | 920.100 | 17,20 | 16,30 | 16,32 | 00:00:00 | | 2001-10-03 | 16,25 | 466.200 | 16,59 | 16,17 | 16,56 | 00:00:00 | | 2001-10-04 | 16,35 | 722.600 | 16,79 | 16,17 | 16,59 | 00:00:00 | | 2001-10-05 | 16,61 | 569.600 | 16,75 | 16,41 | 16,55 | 00:00:00 | | 2001-10-08 | 16,70 | 370.000 | 17,19 | 16,70 | 17,19 | 00:00:00 | | 2001-10-09 | 16,29 | 588.300 | 16,80 | 16,22 | 16,80 | 00:00:00 | | 2001-10-10 | 16,31 | 713.500 | 16,69 | 16,31 | 16,55 | 00:00:00 | | 2001-10-11 | 15,70 | 869.300 | 16,31 | 15,70 | 16,31 | 00:00:00 | | 2001-10-12 | 16,26 | 755.400 | 16,55 | 15,95 | 16,04 | 00:00:00 | | 2001-10-15 | 16,51 | 386.600 | 16,75 | 16,38 | 16,49 | 00:00:00 | | 2001-10-16 | 16,43 | 473.700 | 16,55 | 16,22 | 16,35 | 00:00:00 | | 2001-10-17 | 16,76 | 619.200 | 16,89 | 16,65 | 16,75 | 00:00:00 | | 2001-10-18 | 16,15 | 525.600 | 16,76 | 16,11 | 16,76 | 00:00:00 | | 2001-10-19 | 15,60 | 559.300 | 16,14 | 15,59 | 16,14 | 00:00:00 | | 2001-10-22 | 15,63 | 620.800 | 15,96 | 15,61 | 15,77 | 00:00:00 | | 2001-10-23 | 15,51 | 340.200 | 15,78 | 15,38 | 15,75 | 00:00:00 | | 2001-10-24 | 15,68 | 469.600 | 16,00 | 15,67 | 15,98 | 00:00:00 | | 2001-10-25 | 16,16 | 544.100 | 16,49 | 16,06 | 16,14 | 00:00:00 | | 2001-10-26 | 16,47 | 497.400 | 16,59 | 16,38 | 16,49 | 00:00:00 | | 2001-10-29 | 16,25 | 599.900 | 16,65 | 16,20 | 16,65 | 00:00:00 | | 2001-10-30 | 16,61 | 768.100 | 16,86 | 16,40 | 16,50 | 00:00:00 | | 2001-10-31 | 16,59 | 361.500 | 16,92 | 16,55 | 16,75 | 00:00:00 | | 2001-11-01 | 16,65 | 538.900 | 16,87 | 16,55 | 16,87 | 00:00:00 | | 2001-11-02 | 17,01 | 530.300 | 17,18 | 16,70 | 16,89 | 00:00:00 | | 2001-11-05 | 16,85 | 282.200 | 17,01 | 16,76 | 17,01 | 00:00:00 | | 2001-11-06 | 17,05 | 448.300 | 17,24 | 16,90 | 16,90 | 00:00:00 | | 2001-11-07 | 17,13 | 295.800 | 17,32 | 17,00 | 17,05 | 00:00:00 | | 2001-11-08 | 16,75 | 550.100 | 17,35 | 16,75 | 17,25 | 00:00:00 | | 2001-11-09 | 16,84 | 270.300 | 16,84 | 16,58 | 16,76 | 00:00:00 | | 2001-11-12 | 16,90 | 437.800 | 17,27 | 16,90 | 17,05 | 00:00:00 | | 2001-11-13 | 17,05 | 658.400 | 17,05 | 16,80 | 16,91 | 00:00:00 | | 2001-11-14 | 17,75 | 2.216.100 | 17,94 | 17,55 | 17,63 | 00:00:00 | | 2001-11-15 | 17,67 | 681.800 | 17,70 | 17,25 | 17,50 | 00:00:00 | | 2001-11-16 | 17,74 | 1.136.700 | 18,22 | 17,60 | 17,91 | 00:00:00 | | 2001-11-19 | 17,13 | 795.100 | 17,74 | 16,87 | 17,70 | 00:00:00 | | 2001-11-20 | 17,50 | 270.300 | 17,50 | 17,13 | 17,13 | 00:00:00 | | 2001-11-21 | 17,40 | 314.400 | 17,60 | 17,35 | 17,50 | 00:00:00 | | 2001-11-23 | 17,08 | 79.700 | 17,12 | 16,99 | 17,12 | 00:00:00 | | 2001-11-26 | 17,50 | 216.000 | 17,59 | 17,27 | 17,30 | 00:00:00 | | 2001-11-27 | 17,90 | 403.100 | 17,90 | 17,34 | 17,35 | 00:00:00 | | 2001-11-28 | 17,58 | 550.400 | 17,80 | 17,43 | 17,55 | 00:00:00 | | 2001-11-29 | 16,61 | 1.880.500 | 17,05 | 16,55 | 16,55 | 00:00:00 | | 2001-11-30 | 16,89 | 960.300 | 16,99 | 16,60 | 16,74 | 00:00:00 | | 2001-12-03 | 17,08 | 668.200 | 17,09 | 16,66 | 16,88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
