|
 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 | | 2001-12-03 | 17,08 | 668.200 | 17,09 | 16,66 | 16,88 | 00:00:00 | | 2001-12-04 | 16,97 | 555.400 | 17,07 | 16,82 | 17,07 | 00:00:00 | | 2001-12-05 | 17,36 | 1.036.000 | 17,51 | 17,20 | 17,20 | 00:00:00 | | 2001-12-06 | 17,61 | 790.100 | 17,85 | 17,60 | 17,65 | 00:00:00 | | 2001-12-07 | 17,29 | 856.000 | 17,90 | 17,27 | 17,49 | 00:00:00 | | 2001-12-10 | 17,89 | 888.600 | 17,89 | 17,31 | 17,39 | 00:00:00 | | 2001-12-11 | 17,79 | 1.140.800 | 17,85 | 17,26 | 17,50 | 00:00:00 | | 2001-12-12 | 18,10 | 908.100 | 18,30 | 17,70 | 17,89 | 00:00:00 | | 2001-12-13 | 18,09 | 348.000 | 18,18 | 17,89 | 17,95 | 00:00:00 | | 2001-12-14 | 18,73 | 739.700 | 18,78 | 18,11 | 18,25 | 00:00:00 | | 2001-12-17 | 18,45 | 183.900 | 18,70 | 18,16 | 18,70 | 00:00:00 | | 2001-12-18 | 19,27 | 429.600 | 19,45 | 18,56 | 18,56 | 00:00:00 | | 2001-12-19 | 18,27 | 506.800 | 19,09 | 18,26 | 19,01 | 00:00:00 | | 2001-12-20 | 18,41 | 404.000 | 18,80 | 18,25 | 18,25 | 00:00:00 | | 2001-12-21 | 18,30 | 934.900 | 18,49 | 18,17 | 18,17 | 00:00:00 | | 2001-12-24 | 18,01 | 92.100 | 18,28 | 18,00 | 18,01 | 00:00:00 | | 2001-12-26 | 18,08 | 92.400 | 18,20 | 17,86 | 18,02 | 00:00:00 | | 2001-12-27 | 17,80 | 604.200 | 17,94 | 17,35 | 17,80 | 00:00:00 | | 2001-12-28 | 17,67 | 415.200 | 17,88 | 17,61 | 17,80 | 00:00:00 | | 2001-12-31 | 18,06 | 396.300 | 18,22 | 17,51 | 17,52 | 00:00:00 | | 2002-01-02 | 18,03 | 515.800 | 18,09 | 17,62 | 17,85 | 00:00:00 | | 2002-01-03 | 18,61 | 788.600 | 18,78 | 18,26 | 18,31 | 00:00:00 | | 2002-01-04 | 18,64 | 315.300 | 18,85 | 18,52 | 18,52 | 00:00:00 | | 2002-01-07 | 18,71 | 400.200 | 19,00 | 18,50 | 18,64 | 00:00:00 | | 2002-01-08 | 18,72 | 860.000 | 18,82 | 18,60 | 18,71 | 00:00:00 | | 2002-01-09 | 19,40 | 2.068.800 | 19,48 | 19,00 | 19,22 | 00:00:00 | | 2002-01-10 | 19,78 | 1.016.400 | 20,00 | 19,55 | 20,00 | 00:00:00 | | 2002-01-11 | 19,84 | 806.200 | 19,97 | 19,59 | 19,75 | 00:00:00 | | 2002-01-14 | 19,89 | 684.100 | 20,20 | 19,59 | 19,59 | 00:00:00 | | 2002-01-15 | 20,01 | 459.500 | 20,18 | 19,60 | 19,70 | 00:00:00 | | 2002-01-16 | 20,41 | 899.500 | 20,87 | 20,06 | 20,12 | 00:00:00 | | 2002-01-17 | 20,27 | 590.400 | 20,99 | 20,27 | 20,90 | 00:00:00 | | 2002-01-18 | 19,93 | 676.900 | 20,17 | 19,77 | 20,17 | 00:00:00 | | 2002-01-22 | 19,55 | 389.600 | 19,80 | 19,05 | 19,35 | 00:00:00 | | 2002-01-23 | 19,62 | 514.400 | 19,99 | 19,51 | 19,73 | 00:00:00 | | 2002-01-24 | 19,64 | 513.400 | 19,64 | 19,22 | 19,50 | 00:00:00 | | 2002-01-25 | 19,94 | 608.400 | 19,96 | 18,75 | 18,95 | 00:00:00 | | 2002-01-28 | 19,79 | 229.600 | 19,96 | 19,66 | 19,90 | 00:00:00 | | 2002-01-29 | 20,56 | 501.900 | 20,68 | 19,76 | 19,76 | 00:00:00 | | 2002-01-30 | 20,64 | 369.700 | 20,93 | 20,13 | 20,13 | 00:00:00 | | 2002-01-31 | 20,64 | 243.200 | 20,89 | 20,20 | 20,84 | 00:00:00 | | 2002-02-01 | 21,49 | 1.352.700 | 21,50 | 20,52 | 20,75 | 00:00:00 | | 2002-02-04 | 22,31 | 644.900 | 22,59 | 21,83 | 22,00 | 00:00:00 | | 2002-02-05 | 23,68 | 1.343.300 | 23,75 | 22,41 | 22,60 | 00:00:00 | | 2002-02-06 | 22,53 | 1.817.100 | 24,23 | 22,28 | 24,00 | 00:00:00 | | 2002-02-07 | 23,65 | 1.076.000 | 23,72 | 22,34 | 22,44 | 00:00:00 | | 2002-02-08 | 23,49 | 1.216.700 | 24,25 | 23,05 | 23,29 | 00:00:00 | | 2002-02-11 | 22,34 | 675.200 | 23,24 | 22,30 | 22,31 | 00:00:00 | | 2002-02-12 | 23,39 | 744.600 | 23,39 | 22,61 | 22,70 | 00:00:00 | | 2002-02-13 | 23,17 | 342.400 | 23,59 | 22,87 | 23,29 | 00:00:00 | | 2002-02-14 | 24,18 | 463.500 | 24,25 | 23,10 | 23,10 | 00:00:00 | | 2002-02-15 | 24,40 | 995.800 | 25,35 | 23,86 | 24,86 | 00:00:00 | | 2002-02-19 | 22,96 | 1.282.700 | 24,55 | 22,80 | 24,30 | 00:00:00 | | 2002-02-20 | 22,41 | 807.500 | 22,74 | 22,10 | 22,51 | 00:00:00 | | 2002-02-21 | 23,07 | 696.900 | 23,11 | 22,34 | 22,34 | 00:00:00 | | 2002-02-22 | 22,98 | 369.400 | 23,29 | 22,75 | 23,16 | 00:00:00 | | 2002-02-25 | 22,47 | 363.800 | 22,85 | 22,36 | 22,75 | 00:00:00 | | 2002-02-26 | 23,74 | 748.100 | 23,81 | 22,46 | 22,46 | 00:00:00 | | 2002-02-27 | 23,14 | 321.000 | 23,49 | 23,01 | 23,49 | 00:00:00 | | 2002-02-28 | 23,50 | 424.500 | 23,83 | 23,04 | 23,11 | 00:00:00 | | 2002-03-01 | 23,04 | 518.500 | 23,60 | 22,54 | 22,98 | 00:00:00 | | 2002-03-04 | 22,80 | 305.700 | 23,45 | 22,53 | 23,24 | 00:00:00 | | 2002-03-05 | 22,66 | 300.900 | 23,40 | 22,66 | 23,00 | 00:00:00 | | 2002-03-06 | 23,67 | 390.300 | 23,74 | 22,66 | 22,67 | 00:00:00 | | 2002-03-07 | 21,65 | 778.800 | 23,13 | 21,54 | 23,00 | 00:00:00 | | 2002-03-08 | 21,30 | 718.300 | 21,60 | 21,10 | 21,47 | 00:00:00 | | 2002-03-11 | 21,76 | 399.700 | 22,05 | 21,56 | 21,56 | 00:00:00 | | 2002-03-12 | 21,89 | 390.400 | 22,39 | 21,82 | 21,91 | 00:00:00 | | 2002-03-13 | 21,43 | 369.700 | 22,10 | 21,42 | 22,10 | 00:00:00 | | 2002-03-14 | 21,76 | 253.300 | 21,90 | 21,19 | 21,26 | 00:00:00 | | 2002-03-15 | 21,15 | 731.000 | 21,35 | 20,73 | 21,00 | 00:00:00 | | 2002-03-18 | 21,89 | 1.001.700 | 21,89 | 20,79 | 20,90 | 00:00:00 | | 2002-03-19 | 21,91 | 508.300 | 22,18 | 21,77 | 21,92 | 00:00:00 | | 2002-03-20 | 22,66 | 441.700 | 22,88 | 22,10 | 22,21 | 00:00:00 | | 2002-03-21 | 22,31 | 369.200 | 22,89 | 22,25 | 22,60 | 00:00:00 | | 2002-03-22 | 23,52 | 618.600 | 23,78 | 22,63 | 22,68 | 00:00:00 | | 2002-03-25 | 24,82 | 932.200 | 24,97 | 23,53 | 23,53 | 00:00:00 | | 2002-03-26 | 23,87 | 777.100 | 24,48 | 23,80 | 24,47 | 00:00:00 | | 2002-03-27 | 25,76 | 1.318.900 | 26,02 | 24,24 | 24,24 | 00:00:00 | | 2002-03-28 | 25,18 | 537.900 | 25,69 | 24,99 | 25,69 | 00:00:00 | | 2002-04-01 | 25,01 | 1.174.600 | 25,61 | 24,85 | 25,24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
