|
 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 | | 2008-04-02 | 49,50 | 1.267.000 | 49,75 | 46,46 | 46,60 | 00:00:00 | | 2008-04-03 | 51,37 | 855.900 | 51,93 | 49,22 | 49,48 | 00:00:00 | | 2008-04-04 | 51,78 | 660.500 | 51,86 | 49,94 | 49,94 | 00:00:00 | | 2008-04-07 | 53,10 | 590.600 | 54,00 | 52,42 | 52,72 | 00:00:00 | | 2008-04-08 | 52,96 | 531.200 | 53,90 | 52,29 | 52,30 | 00:00:00 | | 2008-04-09 | 52,78 | 629.800 | 53,50 | 52,28 | 52,77 | 00:00:00 | | 2008-04-10 | 52,90 | 374.300 | 52,97 | 51,37 | 52,12 | 00:00:00 | | 2008-04-11 | 50,98 | 643.200 | 52,63 | 50,93 | 52,25 | 00:00:00 | | 2008-04-14 | 52,43 | 569.800 | 52,78 | 50,25 | 50,58 | 00:00:00 | | 2008-04-15 | 52,67 | 289.000 | 53,00 | 51,98 | 52,62 | 00:00:00 | | 2008-04-16 | 55,26 | 656.900 | 55,96 | 53,74 | 54,32 | 00:00:00 | | 2008-04-17 | 54,20 | 390.400 | 54,82 | 53,60 | 54,76 | 00:00:00 | | 2008-04-18 | 53,41 | 583.200 | 53,55 | 51,76 | 52,84 | 00:00:00 | | 2008-04-21 | 53,27 | 449.200 | 53,78 | 52,88 | 53,54 | 00:00:00 | | 2008-04-22 | 53,18 | 386.400 | 54,43 | 53,08 | 53,46 | 00:00:00 | | 2008-04-23 | 51,25 | 633.300 | 52,67 | 50,85 | 52,67 | 00:00:00 | | 2008-04-24 | 47,99 | 890.800 | 50,11 | 47,82 | 50,10 | 00:00:00 | | 2008-04-25 | 47,68 | 595.400 | 49,41 | 47,34 | 49,26 | 00:00:00 | | 2008-04-28 | 47,18 | 491.000 | 48,42 | 46,79 | 48,27 | 00:00:00 | | 2008-04-29 | 44,51 | 671.200 | 46,42 | 44,35 | 45,56 | 00:00:00 | | 2008-04-30 | 45,52 | 855.000 | 45,74 | 44,09 | 44,09 | 00:00:00 | | 2008-05-01 | 43,91 | 695.400 | 44,73 | 42,22 | 44,34 | 00:00:00 | | 2008-05-02 | 44,62 | 565.600 | 45,10 | 43,97 | 44,31 | 00:00:00 | | 2008-05-05 | 45,59 | 501.100 | 45,98 | 45,01 | 45,15 | 00:00:00 | | 2008-05-06 | 45,05 | 783.200 | 46,77 | 44,61 | 46,62 | 00:00:00 | | 2008-05-07 | 43,14 | 908.200 | 45,00 | 42,95 | 44,72 | 00:00:00 | | 2008-05-08 | 45,54 | 506.100 | 45,54 | 44,06 | 44,42 | 00:00:00 | | 2008-05-09 | 45,20 | 401.000 | 45,64 | 44,50 | 45,18 | 00:00:00 | | 2008-05-12 | 44,76 | 464.200 | 45,82 | 44,27 | 44,82 | 00:00:00 | | 2008-05-13 | 44,41 | 418.600 | 44,73 | 43,73 | 44,00 | 00:00:00 | | 2008-05-14 | 43,01 | 456.100 | 44,58 | 43,00 | 44,05 | 00:00:00 | | 2008-05-15 | 44,78 | 581.800 | 44,95 | 43,75 | 44,02 | 00:00:00 | | 2008-05-16 | 46,71 | 758.100 | 46,97 | 45,52 | 45,54 | 00:00:00 | | 2008-05-19 | 46,77 | 436.900 | 47,92 | 46,37 | 47,81 | 00:00:00 | | 2008-05-20 | 47,98 | 785.300 | 47,98 | 46,60 | 46,79 | 00:00:00 | | 2008-05-21 | 47,10 | 484.600 | 48,60 | 47,04 | 47,48 | 00:00:00 | | 2008-05-22 | 46,11 | 390.300 | 47,84 | 45,72 | 47,34 | 00:00:00 | | 2008-05-23 | 45,27 | 402.300 | 46,15 | 44,77 | 45,65 | 00:00:00 | | 2008-05-27 | 43,04 | 738.400 | 44,33 | 43,00 | 44,10 | 00:00:00 | | 2008-05-28 | 42,98 | 880.200 | 43,33 | 41,71 | 42,24 | 00:00:00 | | 2008-05-29 | 41,43 | 654.900 | 42,70 | 41,37 | 42,63 | 00:00:00 | | 2008-05-30 | 42,40 | 462.800 | 42,54 | 41,43 | 41,43 | 00:00:00 | | 2008-06-02 | 42,00 | 375.000 | 42,42 | 41,61 | 41,71 | 00:00:00 | | 2008-06-03 | 42,23 | 728.900 | 43,41 | 41,79 | 42,18 | 00:00:00 | | 2008-06-04 | 41,14 | 688.100 | 41,85 | 41,02 | 41,43 | 00:00:00 | | 2008-06-05 | 43,39 | 991.400 | 43,58 | 40,43 | 40,50 | 00:00:00 | | 2008-06-06 | 42,66 | 881.800 | 43,17 | 42,21 | 42,63 | 00:00:00 | | 2008-06-09 | 41,12 | 509.800 | 42,07 | 40,95 | 42,00 | 00:00:00 | | 2008-06-10 | 39,70 | 767.900 | 40,57 | 39,13 | 40,37 | 00:00:00 | | 2008-06-11 | 38,99 | 712.200 | 39,98 | 38,97 | 39,26 | 00:00:00 | | 2008-06-12 | 37,30 | 1.047.800 | 38,63 | 37,20 | 38,56 | 00:00:00 | | 2008-06-13 | 37,65 | 587.200 | 38,16 | 37,32 | 37,52 | 00:00:00 | | 2008-06-16 | 37,28 | 869.300 | 39,15 | 37,23 | 38,78 | 00:00:00 | | 2008-06-17 | 38,30 | 604.500 | 38,87 | 38,13 | 38,52 | 00:00:00 | | 2008-06-18 | 38,52 | 611.700 | 39,14 | 37,86 | 39,09 | 00:00:00 | | 2008-06-19 | 38,99 | 1.019.300 | 39,77 | 38,76 | 38,96 | 00:00:00 | | 2008-06-20 | 40,42 | 1.004.200 | 40,45 | 39,75 | 39,84 | 00:00:00 | | 2008-06-23 | 40,06 | 834.100 | 40,23 | 39,42 | 39,74 | 00:00:00 | | 2008-06-24 | 40,01 | 515.300 | 40,65 | 39,82 | 39,99 | 00:00:00 | | 2008-06-25 | 40,60 | 596.700 | 40,90 | 39,72 | 39,87 | 00:00:00 | | 2008-06-26 | 42,79 | 1.016.900 | 43,18 | 40,93 | 41,19 | 00:00:00 | | 2008-06-27 | 46,41 | 1.210.500 | 46,88 | 43,71 | 44,00 | 00:00:00 | | 2008-06-30 | 46,18 | 676.600 | 46,67 | 44,88 | 46,41 | 00:00:00 | | 2008-07-01 | 47,07 | 828.600 | 47,47 | 45,02 | 45,10 | 00:00:00 | | 2008-07-02 | 46,38 | 746.300 | 46,90 | 45,89 | 46,75 | 00:00:00 | | 2008-07-03 | 45,58 | 824.300 | 46,15 | 44,71 | 45,89 | 00:00:00 | | 2008-07-07 | 45,10 | 612.600 | 45,57 | 44,25 | 45,30 | 00:00:00 | | 2008-07-08 | 45,30 | 655.100 | 45,50 | 43,84 | 44,18 | 00:00:00 | | 2008-07-09 | 45,75 | 572.800 | 46,61 | 45,30 | 45,49 | 00:00:00 | | 2008-07-10 | 47,05 | 623.700 | 47,45 | 45,81 | 45,94 | 00:00:00 | | 2008-07-11 | 51,09 | 1.165.800 | 51,34 | 48,76 | 48,76 | 00:00:00 | | 2008-07-14 | 54,73 | 1.224.800 | 54,97 | 50,55 | 51,35 | 00:00:00 | | 2008-07-15 | 54,56 | 1.904.600 | 56,28 | 54,14 | 54,43 | 00:00:00 | | 2008-07-16 | 52,34 | 1.019.500 | 54,18 | 51,79 | 53,71 | 00:00:00 | | 2008-07-17 | 51,38 | 1.058.800 | 54,35 | 51,11 | 52,95 | 00:00:00 | | 2008-07-18 | 50,18 | 906.100 | 51,10 | 49,61 | 50,13 | 00:00:00 | | 2008-07-21 | 51,59 | 617.000 | 51,91 | 49,79 | 50,28 | 00:00:00 | | 2008-07-22 | 49,88 | 622.700 | 51,26 | 49,60 | 50,78 | 00:00:00 | | 2008-07-23 | 48,96 | 928.700 | 50,65 | 48,83 | 50,32 | 00:00:00 | | 2008-07-24 | 46,70 | 1.192.600 | 48,00 | 45,67 | 47,36 | 00:00:00 | | 2008-07-25 | 48,56 | 515.000 | 48,72 | 46,70 | 46,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
