|
 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 2024-05-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-04-19 | 25,00 | 409.000 | 25,39 | 24,85 | 25,26 | 00:00:00 | | 2007-04-20 | 25,30 | 256.100 | 25,81 | 25,25 | 25,65 | 00:00:00 | | 2007-04-23 | 25,14 | 208.600 | 25,60 | 25,07 | 25,42 | 00:00:00 | | 2007-04-24 | 24,72 | 277.600 | 25,36 | 24,53 | 25,25 | 00:00:00 | | 2007-04-25 | 24,84 | 267.900 | 25,01 | 24,68 | 24,91 | 00:00:00 | | 2007-04-26 | 24,13 | 388.300 | 24,58 | 23,77 | 24,51 | 00:00:00 | | 2007-04-27 | 24,31 | 174.000 | 24,49 | 24,13 | 24,15 | 00:00:00 | | 2007-04-30 | 23,95 | 116.100 | 24,48 | 23,90 | 24,22 | 00:00:00 | | 2007-05-01 | 24,02 | 266.100 | 24,16 | 23,64 | 23,95 | 00:00:00 | | 2007-05-02 | 24,47 | 281.300 | 24,58 | 23,88 | 23,99 | 00:00:00 | | 2007-05-03 | 24,85 | 149.900 | 25,01 | 24,50 | 24,65 | 00:00:00 | | 2007-05-04 | 24,86 | 280.400 | 25,50 | 24,74 | 25,24 | 00:00:00 | | 2007-05-07 | 24,84 | 268.000 | 25,13 | 24,73 | 24,95 | 00:00:00 | | 2007-05-08 | 24,85 | 326.000 | 25,02 | 24,35 | 24,41 | 00:00:00 | | 2007-05-09 | 24,82 | 206.700 | 25,00 | 24,55 | 24,61 | 00:00:00 | | 2007-05-10 | 23,96 | 346.200 | 24,43 | 23,73 | 24,15 | 00:00:00 | | 2007-05-11 | 24,24 | 254.100 | 24,26 | 24,05 | 24,10 | 00:00:00 | | 2007-05-14 | 23,79 | 625.600 | 24,25 | 23,13 | 23,91 | 00:00:00 | | 2007-05-15 | 23,92 | 364.400 | 24,45 | 23,86 | 23,95 | 00:00:00 | | 2007-05-16 | 23,93 | 445.500 | 24,44 | 23,70 | 24,09 | 00:00:00 | | 2007-05-17 | 23,59 | 571.800 | 23,91 | 23,31 | 23,89 | 00:00:00 | | 2007-05-18 | 23,95 | 334.800 | 24,13 | 23,80 | 23,83 | 00:00:00 | | 2007-05-21 | 24,16 | 373.400 | 24,31 | 23,95 | 24,06 | 00:00:00 | | 2007-05-22 | 23,43 | 335.300 | 24,08 | 23,39 | 24,03 | 00:00:00 | | 2007-05-23 | 23,64 | 355.500 | 23,93 | 23,43 | 23,85 | 00:00:00 | | 2007-05-24 | 22,58 | 463.800 | 23,85 | 22,55 | 23,70 | 00:00:00 | | 2007-05-25 | 23,09 | 439.800 | 23,15 | 22,72 | 23,02 | 00:00:00 | | 2007-05-29 | 22,93 | 156.400 | 23,38 | 22,85 | 23,37 | 00:00:00 | | 2007-05-30 | 22,93 | 240.000 | 22,97 | 22,55 | 22,77 | 00:00:00 | | 2007-05-31 | 23,44 | 419.300 | 23,50 | 23,12 | 23,12 | 00:00:00 | | 2007-06-01 | 24,01 | 311.600 | 24,02 | 23,58 | 23,68 | 00:00:00 | | 2007-06-04 | 24,18 | 335.000 | 24,23 | 23,61 | 23,91 | 00:00:00 | | 2007-06-05 | 24,26 | 306.400 | 24,30 | 23,72 | 24,00 | 00:00:00 | | 2007-06-06 | 23,62 | 255.400 | 23,90 | 23,41 | 23,79 | 00:00:00 | | 2007-06-07 | 22,61 | 590.300 | 23,48 | 22,51 | 23,08 | 00:00:00 | | 2007-06-08 | 22,50 | 616.600 | 22,66 | 21,91 | 22,51 | 00:00:00 | | 2007-06-11 | 22,62 | 276.200 | 23,00 | 22,44 | 22,60 | 00:00:00 | | 2007-06-12 | 22,14 | 284.200 | 22,52 | 22,09 | 22,26 | 00:00:00 | | 2007-06-13 | 22,34 | 265.300 | 22,44 | 22,10 | 22,23 | 00:00:00 | | 2007-06-14 | 22,61 | 203.800 | 22,71 | 22,37 | 22,39 | 00:00:00 | | 2007-06-15 | 22,78 | 350.000 | 22,78 | 22,49 | 22,62 | 00:00:00 | | 2007-06-18 | 22,70 | 290.700 | 22,85 | 22,54 | 22,64 | 00:00:00 | | 2007-06-19 | 22,73 | 289.400 | 22,80 | 22,33 | 22,35 | 00:00:00 | | 2007-06-20 | 22,21 | 276.200 | 22,75 | 22,18 | 22,72 | 00:00:00 | | 2007-06-21 | 22,36 | 286.200 | 22,39 | 21,82 | 22,07 | 00:00:00 | | 2007-06-22 | 22,28 | 262.400 | 22,40 | 21,89 | 22,16 | 00:00:00 | | 2007-06-25 | 21,55 | 302.300 | 22,04 | 21,55 | 21,77 | 00:00:00 | | 2007-06-26 | 21,41 | 400.600 | 21,64 | 20,90 | 21,60 | 00:00:00 | | 2007-06-27 | 21,97 | 420.500 | 21,99 | 20,90 | 20,99 | 00:00:00 | | 2007-06-28 | 21,93 | 492.700 | 22,28 | 21,76 | 21,77 | 00:00:00 | | 2007-06-29 | 22,19 | 299.900 | 22,23 | 21,78 | 21,86 | 00:00:00 | | 2007-07-02 | 22,29 | 421.100 | 22,37 | 21,96 | 22,22 | 00:00:00 | | 2007-07-03 | 22,07 | 115.300 | 22,36 | 22,04 | 22,26 | 00:00:00 | | 2007-07-05 | 22,12 | 293.100 | 22,22 | 21,85 | 21,96 | 00:00:00 | | 2007-07-06 | 22,70 | 656.700 | 22,83 | 21,85 | 21,91 | 00:00:00 | | 2007-07-09 | 22,88 | 503.200 | 23,03 | 22,57 | 22,67 | 00:00:00 | | 2007-07-10 | 23,11 | 518.700 | 23,52 | 22,63 | 22,69 | 00:00:00 | | 2007-07-11 | 23,02 | 345.600 | 23,06 | 22,70 | 22,90 | 00:00:00 | | 2007-07-12 | 23,55 | 335.800 | 23,57 | 23,18 | 23,18 | 00:00:00 | | 2007-07-13 | 23,31 | 494.900 | 23,94 | 23,01 | 23,17 | 00:00:00 | | 2007-07-16 | 23,19 | 300.600 | 23,43 | 22,77 | 23,16 | 00:00:00 | | 2007-07-17 | 23,43 | 421.700 | 23,73 | 23,23 | 23,23 | 00:00:00 | | 2007-07-18 | 23,91 | 628.300 | 23,95 | 23,00 | 23,06 | 00:00:00 | | 2007-07-19 | 24,11 | 370.900 | 24,30 | 23,73 | 23,98 | 00:00:00 | | 2007-07-20 | 24,05 | 446.400 | 24,18 | 23,78 | 23,82 | 00:00:00 | | 2007-07-23 | 24,24 | 236.600 | 24,42 | 23,93 | 24,20 | 00:00:00 | | 2007-07-24 | 23,90 | 288.300 | 24,45 | 23,76 | 24,45 | 00:00:00 | | 2007-07-25 | 23,46 | 383.900 | 23,90 | 22,87 | 23,76 | 00:00:00 | | 2007-07-26 | 22,87 | 490.300 | 23,42 | 22,20 | 23,11 | 00:00:00 | | 2007-07-27 | 22,45 | 342.900 | 22,86 | 22,16 | 22,52 | 00:00:00 | | 2007-07-30 | 22,99 | 334.700 | 23,12 | 22,42 | 22,52 | 00:00:00 | | 2007-07-31 | 22,90 | 472.900 | 23,45 | 22,66 | 23,07 | 00:00:00 | | 2007-08-01 | 22,37 | 410.900 | 22,80 | 22,02 | 22,60 | 00:00:00 | | 2007-08-02 | 22,49 | 683.900 | 22,58 | 21,38 | 21,56 | 00:00:00 | | 2007-08-03 | 22,86 | 722.300 | 23,29 | 22,40 | 22,50 | 00:00:00 | | 2007-08-06 | 23,13 | 497.100 | 23,17 | 22,60 | 22,72 | 00:00:00 | | 2007-08-07 | 23,33 | 680.000 | 23,44 | 22,72 | 22,76 | 00:00:00 | | 2007-08-08 | 24,48 | 840.300 | 24,84 | 23,75 | 23,75 | 00:00:00 | | 2007-08-09 | 24,32 | 884.200 | 25,23 | 24,01 | 24,22 | 00:00:00 | | 2007-08-10 | 24,42 | 544.600 | 24,94 | 24,17 | 24,39 | 00:00:00 | | 2007-08-13 | 24,06 | 1.009.300 | 24,28 | 23,34 | 23,66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
