|
 Randgold Resource - [Ticker: GOLD] |     | | Última Transacción | 80,010 | Hora de Cotización | 2018-12-03 - 00:00:00 | | Variación | --0.16 (+1.00%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 81,410 | Mínimo | 79,666 | | Volumen | 339.169 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 98,460 x 200 - 98,520 x 200 | Yield | | | Cierre Anterior | 80,170 | PER | 0,00% | | Apertura | 80,840 | 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 GOLD desde 2000-01-01 hasta 2024-04-29 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-07-11 | 3,26 | 12.408 | 3,32 | 3,10 | 3,29 | 00:00:00 | | 2002-07-12 | 3,18 | 1.272 | 3,27 | 3,16 | 3,25 | 00:00:00 | | 2002-07-15 | 3,14 | 2.388 | 3,25 | 3,13 | 3,21 | 00:00:00 | | 2002-07-16 | 3,13 | 236 | 3,13 | 3,11 | 3,13 | 00:00:00 | | 2002-07-17 | 3,12 | 1.256 | 3,19 | 3,11 | 3,14 | 00:00:00 | | 2002-07-18 | 3,10 | 1.272 | 3,11 | 3,05 | 3,10 | 00:00:00 | | 2002-07-19 | 3,11 | 4.540 | 3,25 | 3,11 | 3,25 | 00:00:00 | | 2002-07-22 | 3,10 | 752 | 3,10 | 3,03 | 3,10 | 00:00:00 | | 2002-07-23 | 3,13 | 4.940 | 3,13 | 3,04 | 3,04 | 00:00:00 | | 2002-07-24 | 3,08 | 848 | 3,12 | 2,98 | 3,06 | 00:00:00 | | 2002-07-25 | 3,13 | 312 | 3,13 | 3,04 | 3,08 | 00:00:00 | | 2002-07-26 | 2,92 | 412 | 3,03 | 2,92 | 3,03 | 00:00:00 | | 2002-07-29 | 3,05 | 252 | 3,06 | 2,98 | 3,00 | 00:00:00 | | 2002-07-30 | 3,15 | 1.128 | 3,15 | 3,10 | 3,10 | 00:00:00 | | 2002-07-31 | 12,80 | 4.000 | 12,84 | 12,73 | 12,73 | 00:00:00 | | 2002-08-01 | 12,90 | 1.600 | 12,90 | 12,80 | 12,80 | 00:00:00 | | 2002-08-02 | 13,00 | 3.200 | 13,05 | 12,90 | 12,90 | 00:00:00 | | 2002-08-05 | 13,05 | 1.200 | 13,05 | 13,05 | 13,05 | 00:00:00 | | 2002-08-06 | 13,08 | 2.000 | 13,08 | 13,08 | 13,08 | 00:00:00 | | 2002-08-07 | 13,15 | 19.200 | 13,15 | 13,09 | 13,09 | 00:00:00 | | 2002-08-08 | 13,00 | 800 | 13,10 | 13,00 | 13,10 | 00:00:00 | | 2002-08-09 | 13,10 | 12.000 | 13,23 | 12,81 | 12,81 | 00:00:00 | | 2002-08-12 | 13,45 | 30.400 | 13,47 | 13,30 | 13,30 | 00:00:00 | | 2002-08-13 | 13,44 | 94.400 | 13,45 | 13,32 | 13,37 | 00:00:00 | | 2002-08-14 | 13,20 | 211.200 | 13,50 | 13,15 | 13,40 | 00:00:00 | | 2002-08-15 | 13,65 | 141.600 | 13,65 | 13,18 | 13,18 | 00:00:00 | | 2002-08-16 | 13,60 | 96.000 | 13,80 | 13,60 | 13,70 | 00:00:00 | | 2002-08-19 | 13,50 | 245.600 | 13,65 | 13,35 | 13,50 | 00:00:00 | | 2002-08-20 | 13,70 | 17.200 | 13,70 | 13,70 | 13,70 | 00:00:00 | | 2002-08-21 | 13,84 | 800 | 13,84 | 13,84 | 13,84 | 00:00:00 | | 2002-08-22 | 13,84 | 87.200 | 13,84 | 13,60 | 13,61 | 00:00:00 | | 2002-08-23 | 14,28 | 23.600 | 14,30 | 13,98 | 13,98 | 00:00:00 | | 2002-08-26 | 14,70 | 131.200 | 15,05 | 14,34 | 14,34 | 00:00:00 | | 2002-08-27 | 15,00 | 188.000 | 15,99 | 14,75 | 14,75 | 00:00:00 | | 2002-08-28 | 15,39 | 36.800 | 15,39 | 15,00 | 15,28 | 00:00:00 | | 2002-08-29 | 15,49 | 58.400 | 15,50 | 15,31 | 15,40 | 00:00:00 | | 2002-08-30 | 15,25 | 36.000 | 15,60 | 15,15 | 15,60 | 00:00:00 | | 2002-09-03 | 16,40 | 88.000 | 16,69 | 15,70 | 15,75 | 00:00:00 | | 2002-09-04 | 16,45 | 141.600 | 16,62 | 16,40 | 16,50 | 00:00:00 | | 2002-09-05 | 16,70 | 75.200 | 16,85 | 16,55 | 16,68 | 00:00:00 | | 2002-09-06 | 17,10 | 122.400 | 17,10 | 16,80 | 16,85 | 00:00:00 | | 2002-09-09 | 18,33 | 99.200 | 18,75 | 17,29 | 17,30 | 00:00:00 | | 2002-09-10 | 18,00 | 52.000 | 18,25 | 17,81 | 18,10 | 00:00:00 | | 2002-09-11 | 18,00 | 6.400 | 18,00 | 17,85 | 17,85 | 00:00:00 | | 2002-09-12 | 18,15 | 166.400 | 18,35 | 17,85 | 18,10 | 00:00:00 | | 2002-09-13 | 18,40 | 32.000 | 18,48 | 18,10 | 18,10 | 00:00:00 | | 2002-09-16 | 19,50 | 37.600 | 19,50 | 18,59 | 18,60 | 00:00:00 | | 2002-09-17 | 19,05 | 126.400 | 19,21 | 18,90 | 19,10 | 00:00:00 | | 2002-09-18 | 18,85 | 45.200 | 19,21 | 18,85 | 19,08 | 00:00:00 | | 2002-09-19 | 19,24 | 6.800 | 19,24 | 19,00 | 19,03 | 00:00:00 | | 2002-09-20 | 19,00 | 23.200 | 19,05 | 18,81 | 19,05 | 00:00:00 | | 2002-09-23 | 19,00 | 14.400 | 19,00 | 18,95 | 19,00 | 00:00:00 | | 2002-09-24 | 18,75 | 22.400 | 19,05 | 18,75 | 19,00 | 00:00:00 | | 2002-09-25 | 18,35 | 37.600 | 18,65 | 18,05 | 18,65 | 00:00:00 | | 2002-09-26 | 17,20 | 136.000 | 18,30 | 16,40 | 18,26 | 00:00:00 | | 2002-09-27 | 17,85 | 81.600 | 18,25 | 17,05 | 17,05 | 00:00:00 | | 2002-09-30 | 18,08 | 38.400 | 18,40 | 17,90 | 18,20 | 00:00:00 | | 2002-10-01 | 17,50 | 68.000 | 18,10 | 17,50 | 18,09 | 00:00:00 | | 2002-10-02 | 17,40 | 4.000 | 17,40 | 17,40 | 17,40 | 00:00:00 | | 2002-10-03 | 17,40 | 4.800 | 17,44 | 17,40 | 17,44 | 00:00:00 | | 2002-10-04 | 16,65 | 13.600 | 17,30 | 16,65 | 17,30 | 00:00:00 | | 2002-10-07 | 16,45 | 15.600 | 17,00 | 16,40 | 16,50 | 00:00:00 | | 2002-10-08 | 15,25 | 37.600 | 16,26 | 14,86 | 16,26 | 00:00:00 | | 2002-10-09 | 15,40 | 24.800 | 15,55 | 15,25 | 15,25 | 00:00:00 | | 2002-10-10 | 15,02 | 7.200 | 15,26 | 15,02 | 15,26 | 00:00:00 | | 2002-10-11 | 14,60 | 12.800 | 15,05 | 14,60 | 15,00 | 00:00:00 | | 2002-10-14 | 15,00 | 800 | 15,00 | 14,99 | 14,99 | 00:00:00 | | 2002-10-15 | 15,00 | 159.200 | 15,00 | 14,81 | 15,00 | 00:00:00 | | 2002-10-16 | 15,50 | 51.200 | 15,75 | 14,95 | 14,95 | 00:00:00 | | 2002-10-17 | 16,00 | 11.200 | 16,00 | 15,42 | 15,42 | 00:00:00 | | 2002-10-18 | 16,20 | 4.400 | 16,20 | 16,10 | 16,10 | 00:00:00 | | 2002-10-21 | 16,00 | 23.200 | 16,19 | 15,80 | 15,98 | 00:00:00 | | 2002-10-22 | 16,99 | 8.800 | 17,00 | 16,25 | 16,25 | 00:00:00 | | 2002-10-23 | 17,00 | 27.200 | 17,18 | 17,00 | 17,14 | 00:00:00 | | 2002-10-24 | 17,20 | 25.600 | 17,20 | 16,80 | 17,15 | 00:00:00 | | 2002-10-25 | 17,38 | 400 | 17,38 | 17,25 | 17,25 | 00:00:00 | | 2002-10-28 | 17,25 | 32.800 | 17,41 | 17,22 | 17,41 | 00:00:00 | | 2002-10-29 | 17,25 | 20.800 | 17,50 | 17,25 | 17,50 | 00:00:00 | | 2002-10-30 | 16,79 | 17.600 | 17,00 | 16,79 | 17,00 | 00:00:00 | | 2002-10-31 | 16,80 | 12.000 | 17,00 | 16,75 | 16,75 | 00:00:00 | | 2002-11-01 | 17,00 | 21.600 | 17,02 | 16,80 | 16,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
